Skip to main content

Riot Platforms Inc (NQ: RIOT )

12.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 41.99 47.75 40.55 43.74 23,843,600 -1.93(-4.23%)
Feb 25, 2021 54.33 55.89 45.22 45.67 23,280,384 -6.60(-12.63%)
Feb 24, 2021 53.41 56.46 50.86 52.27 33,100,906 +3.47(+7.11%)
Feb 23, 2021 53.70 56.89 45.02 48.80 52,061,476 -15.96(-24.64%)
Feb 22, 2021 61.00 69.45 59.70 64.76 52,267,032 -6.57(-9.21%)
Feb 19, 2021 68.80 77.82 67.42 71.33 75,047,000 +9.30(+14.99%)
Feb 18, 2021 72.76 78.75 58.77 62.03 85,975,096 -15.87(-20.37%)
Feb 17, 2021 67.84 79.50 61.70 77.90 71,453,680 +18.40(+30.92%)
Feb 16, 2021 55.04 61.27 54.35 59.50 43,074,812 +10.22(+20.74%)
Feb 12, 2021 46.14 52.73 43.66 49.28 48,423,800 +6.19(+14.37%)
Feb 11, 2021 42.35 46.64 40.83 43.09 39,422,320 +6.53(+17.86%)
Feb 10, 2021 37.04 39.74 32.25 36.56 27,815,892 -3.30(-8.28%)
Feb 09, 2021 35.56 41.88 33.23 39.86 52,879,336 +7.07(+21.56%)
Feb 08, 2021 27.30 32.90 25.90 32.79 51,013,940 +9.41(+40.25%)
Feb 05, 2021 23.58 24.39 22.93 23.38 12,295,501 +0.30(+1.30%)
Feb 04, 2021 23.47 23.50 21.42 23.08 12,881,305 +0.23(+1.01%)
Feb 03, 2021 22.14 23.64 21.72 22.85 17,893,064 +1.36(+6.33%)
Feb 02, 2021 20.56 22.18 19.62 21.49 15,235,808 +1.51(+7.56%)
Feb 01, 2021 20.17 20.48 18.69 19.98 13,002,464 -0.54(-2.63%)
Jan 29, 2021 24.50 24.74 19.66 20.52 26,696,100 +0.59(+2.96%)
Jan 28, 2021 18.39 22.41 17.75 19.93 26,396,354 +2.00(+11.15%)
Jan 27, 2021 17.79 18.93 16.75 17.93 13,239,422 -1.39(-7.19%)
Jan 26, 2021 18.98 20.30 18.37 19.32 13,988,381 -0.35(-1.78%)
Jan 25, 2021 22.01 22.25 19.16 19.67 19,225,772 -1.30(-6.20%)
Jan 22, 2021 20.30 22.50 20.28 20.97 30,545,000 +1.62(+8.37%)
Jan 21, 2021 19.37 20.47 17.90 19.35 37,810,844 -2.93(-13.15%)
Jan 20, 2021 24.28 24.28 20.70 22.28 26,391,024 -2.92(-11.59%)
Jan 19, 2021 26.70 27.20 24.75 25.20 20,199,432 -0.58(-2.25%)
Jan 15, 2021 27.00 27.15 24.51 25.78 28,732,100 -3.12(-10.80%)
Jan 14, 2021 25.90 29.28 25.56 28.90 37,337,516 +5.02(+21.02%)
Jan 13, 2021 23.65 25.08 22.52 23.88 24,570,596 -0.33(-1.36%)
Jan 12, 2021 23.28 24.91 22.08 24.21 28,783,420 +1.57(+6.93%)
Jan 11, 2021 21.00 24.00 20.26 22.64 54,872,064 -3.95(-14.86%)
Jan 08, 2021 24.77 27.39 23.59 26.59 57,499,600 +3.87(+17.03%)
Jan 07, 2021 20.84 24.70 19.87 22.72 59,177,676 +2.77(+13.88%)
Jan 06, 2021 18.89 20.68 18.12 19.95 40,515,764 +1.54(+8.37%)
Jan 05, 2021 15.75 18.65 15.35 18.41 27,927,412 +1.93(+11.71%)
Jan 04, 2021 18.80 19.23 15.85 16.48 32,098,896 -0.51(-3.00%)
Dec 31, 2020 16.99 16.99 16.99 42,565,612 -0.27(-1.56%)
Dec 30, 2020 16.99 18.16 16.43 17.26 42,565,612 +1.47(+9.31%)
Dec 29, 2020 15.50 16.45 14.19 15.79 22,880,536 +0.14(+0.89%)
Dec 28, 2020 15.45 17.43 14.71 15.65 44,181,500 +2.53(+19.28%)
Dec 24, 2020 14.07 14.96 12.80 13.12 15,979,900 -0.79(-5.68%)
Dec 23, 2020 14.96 15.01 13.31 13.91 32,427,308 -0.74(-5.05%)
Dec 22, 2020 11.92 15.70 11.63 14.65 70,153,016 +3.61(+32.70%)
Dec 21, 2020 9.890 11.32 9.750 11.04 24,215,624 +0.99(+9.85%)
Dec 18, 2020 9.950 10.59 9.650 10.05 27,783,300 -0.35(-3.37%)
Dec 17, 2020 11.65 11.85 10.28 10.40 47,376,372 -0.36(-3.35%)
Dec 16, 2020 11.25 11.66 10.53 10.76 51,066,624 +0.58(+5.70%)
Dec 15, 2020 9.250 10.30 9.100 10.18 24,699,076 +1.04(+11.38%)
Dec 14, 2020 9.260 9.890 8.900 9.140 17,689,894 +0.48(+5.54%)
Dec 11, 2020 9.000 9.270 8.440 8.660 10,823,700 -0.68(-7.28%)
Dec 10, 2020 8.470 9.590 8.460 9.340 12,174,310 +0.49(+5.54%)
Dec 09, 2020 9.820 10.09 8.360 8.850 16,773,855 -1.02(-10.33%)
Dec 08, 2020 10.70 10.92 9.380 9.870 17,378,228 -0.76(-7.15%)
Dec 07, 2020 9.540 11.29 9.500 10.63 27,295,972 +0.63(+6.30%)
Dec 04, 2020 9.400 10.59 9.110 10.00 32,322,200 +0.34(+3.52%)
Dec 03, 2020 8.810 10.14 8.500 9.660 29,155,550 +1.15(+13.51%)
Dec 02, 2020 8.420 8.540 7.800 8.510 14,074,977 -0.30(-3.41%)
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.