Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riot Platforms Inc (NQ: RIOT )

9.130 +0.840 (+10.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.240 3.430 3.204 3.270 998,900 +0.13(+4.14%)
Mar 28, 2019 3.140 3.190 3.060 3.140 295,653 -0.02(-0.63%)
Mar 27, 2019 3.220 3.240 3.010 3.160 958,918 +0.03(+0.96%)
Mar 26, 2019 3.240 3.350 3.010 3.130 511,006 +0.01(+0.32%)
Mar 25, 2019 3.410 3.411 3.000 3.120 1,198,613 -0.33(-9.57%)
Mar 22, 2019 3.660 3.710 3.400 3.450 880,500 -0.25(-6.76%)
Mar 21, 2019 4.000 4.140 3.550 3.700 1,574,610 -0.26(-6.57%)
Mar 20, 2019 4.080 4.230 3.860 3.960 1,279,836 -0.03(-0.75%)
Mar 19, 2019 3.960 4.100 3.760 3.990 985,683 +0.11(+2.84%)
Mar 18, 2019 4.100 4.340 3.750 3.880 2,983,232 +0.15(+4.02%)
Mar 15, 2019 3.420 3.750 3.380 3.730 1,376,100 +0.33(+9.71%)
Mar 14, 2019 3.300 3.430 3.250 3.400 557,279 +0.06(+1.80%)
Mar 13, 2019 3.300 3.410 3.200 3.340 486,363 -0.01(-0.30%)
Mar 12, 2019 3.650 3.650 3.190 3.350 871,954 -0.20(-5.63%)
Mar 11, 2019 3.610 3.720 3.500 3.550 709,414 -0.14(-3.79%)
Mar 08, 2019 3.490 3.690 3.460 3.690 1,820,000 +0.20(+5.73%)
Mar 07, 2019 3.230 3.620 3.110 3.490 1,087,219 +0.26(+8.05%)
Mar 06, 2019 3.350 3.430 3.220 3.230 593,853 -0.16(-4.72%)
Mar 05, 2019 3.320 3.440 3.160 3.390 1,458,691 +0.39(+13.00%)
Mar 04, 2019 3.170 3.240 2.850 3.000 1,139,574 -0.26(-7.98%)
Mar 01, 2019 3.200 3.480 3.170 3.260 1,034,500 +0.06(+1.87%)
Feb 28, 2019 3.250 3.440 3.040 3.200 1,039,353 -0.01(-0.31%)
Feb 27, 2019 3.650 3.650 3.000 3.210 1,678,190 -0.39(-10.83%)
Feb 26, 2019 3.590 3.740 3.560 3.600 854,873 +0.01(+0.28%)
Feb 25, 2019 3.750 3.940 3.550 3.590 2,545,420 -0.36(-9.11%)
Feb 22, 2019 3.750 4.040 3.600 3.950 4,107,500 +0.43(+12.22%)
Feb 21, 2019 3.750 3.900 3.390 3.520 3,351,664 -0.22(-5.88%)
Feb 20, 2019 3.350 4.070 3.230 3.740 12,551,743 +0.41(+12.31%)
Feb 19, 2019 2.940 4.240 2.900 3.330 20,113,330 +0.86(+34.82%)
Feb 15, 2019 2.330 2.480 2.260 2.470 1,013,300 +0.21(+9.29%)
Feb 14, 2019 2.110 2.400 2.080 2.260 1,289,979 +0.15(+7.11%)
Feb 13, 2019 2.150 2.220 2.060 2.110 462,748 -0.10(-4.52%)
Feb 12, 2019 2.190 2.210 2.080 2.210 330,162 +0.09(+4.25%)
Feb 11, 2019 2.370 2.370 1.990 2.120 1,067,661 -0.25(-10.55%)
Feb 08, 2019 1.910 2.450 1.900 2.370 3,485,600 +0.46(+24.09%)
Feb 07, 2019 1.910 2.000 1.870 1.910 213,745 +0.02(+1.05%)
Feb 06, 2019 2.010 2.010 1.830 1.890 228,796 -0.06(-3.08%)
Feb 05, 2019 2.030 2.050 1.920 1.950 431,200 +0.03(+1.56%)
Feb 04, 2019 1.820 2.100 1.800 1.920 781,777 +0.11(+6.08%)
Feb 01, 2019 1.830 1.900 1.760 1.810 181,300 -0.04(-2.16%)
Jan 31, 2019 1.820 1.930 1.810 1.850 308,943 +0.01(+0.54%)
Jan 30, 2019 1.800 1.920 1.790 1.840 322,826 +0.05(+2.79%)
Jan 29, 2019 1.680 1.860 1.671 1.790 303,724 +0.09(+5.29%)
Jan 28, 2019 1.740 1.750 1.650 1.700 218,052 -0.06(-3.41%)
Jan 25, 2019 1.870 1.940 1.680 1.760 396,400 -0.13(-6.88%)
Jan 24, 2019 1.820 2.010 1.800 1.890 872,450 +0.07(+3.85%)
Jan 23, 2019 1.600 1.970 1.590 1.820 879,358 +0.25(+15.92%)
Jan 22, 2019 1.660 1.667 1.550 1.570 263,957 -0.06(-3.68%)
Jan 18, 2019 1.600 1.690 1.540 1.630 435,000 +0.08(+5.16%)
Jan 17, 2019 1.610 1.630 1.550 1.550 150,682 -0.05(-3.13%)
Jan 16, 2019 1.630 1.650 1.600 1.600 144,682 -0.02(-1.23%)
Jan 15, 2019 1.630 1.660 1.600 1.620 281,728 +0.00(+0.00%)
Jan 14, 2019 1.600 1.650 1.580 1.620 212,375 +0.00(+0.00%)
Jan 11, 2019 1.650 1.680 1.600 1.620 177,600 -0.01(-0.61%)
Jan 10, 2019 1.680 1.700 1.600 1.630 382,681 -0.10(-5.78%)
Jan 09, 2019 1.710 1.790 1.670 1.730 263,720 +0.03(+1.76%)
Jan 08, 2019 1.670 1.817 1.631 1.700 587,565 +0.07(+4.29%)
Jan 07, 2019 1.680 1.750 1.510 1.630 561,842 -0.02(-1.21%)
Jan 04, 2019 1.610 1.670 1.560 1.650 297,700 +0.11(+7.14%)
Jan 03, 2019 1.730 1.750 1.520 1.540 457,363 -0.17(-9.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.