Skip to main content

Riot Platforms Inc (NQ: RIOT )

12.24 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.8300 0.8600 0.7900 0.8300 354,546 +0.04(+5.06%)
Mar 30, 2020 0.8100 0.8500 0.7800 0.7900 506,768 +0.00(+0.16%)
Mar 27, 2020 0.8000 0.8300 0.7800 0.7887 364,500 -0.03(-3.82%)
Mar 26, 2020 0.8200 0.9300 0.7600 0.8200 1,238,020 +0.05(+6.49%)
Mar 25, 2020 0.7500 0.8400 0.7400 0.7700 719,154 -0.03(-3.47%)
Mar 24, 2020 0.7350 0.8300 0.7350 0.7977 1,173,297 +0.13(+19.18%)
Mar 23, 2020 0.7140 0.7300 0.6300 0.6693 556,298 -0.04(-5.04%)
Mar 20, 2020 0.7564 0.7600 0.6900 0.7048 592,900 +0.00(+0.69%)
Mar 19, 2020 0.7000 0.7300 0.6500 0.7000 839,642 +0.05(+7.69%)
Mar 18, 2020 0.7400 0.7400 0.5100 0.6500 1,455,020 -0.10(-13.33%)
Mar 17, 2020 0.7000 0.8000 0.6300 0.7500 674,725 +0.09(+13.64%)
Mar 16, 2020 0.6100 0.7000 0.6000 0.6600 936,532 -0.06(-8.33%)
Mar 13, 2020 0.7800 0.8000 0.6500 0.7200 1,138,300 -0.01(-1.37%)
Mar 12, 2020 0.7500 0.7800 0.5300 0.7300 1,822,660 -0.28(-27.72%)
Mar 11, 2020 1.040 1.080 0.9900 1.010 1,065,631 -0.06(-5.61%)
Mar 10, 2020 1.130 1.140 1.040 1.070 775,193 -0.01(-0.93%)
Mar 09, 2020 1.080 1.120 1.020 1.080 1,377,056 -0.19(-14.96%)
Mar 06, 2020 1.290 1.340 1.160 1.270 1,437,600 -0.01(-0.78%)
Mar 05, 2020 1.250 1.330 1.220 1.280 2,773,829 +0.12(+10.34%)
Mar 04, 2020 1.160 1.170 1.130 1.160 529,507 +0.02(+1.75%)
Mar 03, 2020 1.180 1.190 1.120 1.140 751,265 -0.04(-3.39%)
Mar 02, 2020 1.160 1.210 1.130 1.180 809,494 +0.04(+3.51%)
Feb 28, 2020 1.150 1.190 1.120 1.140 1,237,300 -0.09(-7.32%)
Feb 27, 2020 1.200 1.280 1.130 1.230 1,555,859 -0.02(-1.60%)
Feb 26, 2020 1.240 1.250 1.180 1.250 1,419,749 -0.01(-0.79%)
Feb 25, 2020 1.350 1.350 1.230 1.260 1,375,510 -0.07(-5.26%)
Feb 24, 2020 1.300 1.370 1.290 1.330 1,273,825 -0.08(-5.67%)
Feb 21, 2020 1.430 1.440 1.370 1.410 913,900 -0.01(-0.70%)
Feb 20, 2020 1.420 1.460 1.370 1.420 1,884,834 -0.08(-5.33%)
Feb 19, 2020 1.550 1.550 1.420 1.500 1,118,428 +0.00(+0.00%)
Feb 18, 2020 1.550 1.560 1.400 1.500 2,365,491 -0.14(-8.54%)
Feb 14, 2020 1.610 1.670 1.560 1.640 1,579,000 +0.03(+1.86%)
Feb 13, 2020 1.600 1.630 1.510 1.610 1,838,523 +0.01(+0.63%)
Feb 12, 2020 1.790 1.860 1.580 1.600 6,449,240 -0.08(-4.76%)
Feb 11, 2020 1.500 1.760 1.490 1.680 7,321,569 +0.20(+13.51%)
Feb 10, 2020 1.480 1.510 1.390 1.480 1,425,941 +0.05(+3.50%)
Feb 07, 2020 1.460 1.460 1.390 1.430 1,198,700 +0.00(+0.00%)
Feb 06, 2020 1.530 1.550 1.420 1.430 1,955,073 -0.05(-3.38%)
Feb 05, 2020 1.400 1.510 1.400 1.480 2,967,289 +0.10(+7.25%)
Feb 04, 2020 1.360 1.390 1.320 1.380 862,623 +0.02(+1.47%)
Feb 03, 2020 1.360 1.420 1.330 1.360 916,038 +0.01(+0.74%)
Jan 31, 2020 1.450 1.450 1.350 1.350 1,399,900 -0.08(-5.59%)
Jan 30, 2020 1.580 1.630 1.340 1.430 7,714,053 +0.12(+9.16%)
Jan 29, 2020 1.330 1.350 1.280 1.310 634,035 +0.00(+0.00%)
Jan 28, 2020 1.280 1.320 1.260 1.310 651,428 +0.07(+5.65%)
Jan 27, 2020 1.260 1.280 1.200 1.240 885,172 -0.02(-1.59%)
Jan 24, 2020 1.300 1.320 1.250 1.260 467,900 +0.00(+0.00%)
Jan 23, 2020 1.330 1.333 1.250 1.260 737,469 -0.08(-5.97%)
Jan 22, 2020 1.430 1.430 1.310 1.340 865,188 -0.06(-4.29%)
Jan 21, 2020 1.490 1.490 1.330 1.400 1,020,283 -0.06(-4.11%)
Jan 17, 2020 1.450 1.490 1.430 1.460 1,102,400 +0.03(+2.10%)
Jan 16, 2020 1.400 1.450 1.360 1.430 670,611 +0.03(+2.14%)
Jan 15, 2020 1.500 1.500 1.390 1.400 1,244,533 -0.02(-1.41%)
Jan 14, 2020 1.440 1.510 1.410 1.420 1,682,994 +0.06(+4.41%)
Jan 13, 2020 1.450 1.450 1.310 1.360 634,948 -0.05(-3.55%)
Jan 10, 2020 1.330 1.450 1.290 1.410 1,362,700 +0.08(+6.02%)
Jan 09, 2020 1.370 1.410 1.290 1.330 791,060 -0.04(-2.92%)
Jan 08, 2020 1.540 1.540 1.290 1.370 1,792,347 -0.12(-8.05%)
Jan 07, 2020 1.390 1.500 1.330 1.490 3,314,529 +0.19(+14.62%)
Jan 06, 2020 1.230 1.300 1.200 1.300 981,172 +0.12(+10.17%)
Jan 03, 2020 1.220 1.220 1.140 1.180 467,200 -0.04(-3.28%)
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.