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 (%)
Jun 30, 2023 12.08 12.41 11.20 11.82 30,171,092 +0.16(+1.37%)
Jun 29, 2023 11.87 12.37 11.51 11.66 21,484,184 +0.12(+1.04%)
Jun 28, 2023 11.42 11.98 11.24 11.54 16,727,878 -0.11(-0.94%)
Jun 27, 2023 11.07 11.71 10.88 11.65 25,638,332 +0.88(+8.17%)
Jun 26, 2023 11.49 12.18 10.72 10.77 22,000,180 -0.83(-7.16%)
Jun 23, 2023 11.11 12.11 10.90 11.60 29,785,386 +0.36(+3.20%)
Jun 22, 2023 11.75 11.97 10.76 11.24 20,868,218 -0.44(-3.77%)
Jun 21, 2023 11.66 12.06 11.46 11.68 34,937,864 +0.43(+3.82%)
Jun 20, 2023 10.64 11.29 10.12 11.25 27,202,640 +0.85(+8.17%)
Jun 16, 2023 10.07 10.48 9.830 10.40 18,679,752 +0.43(+4.31%)
Jun 15, 2023 9.800 10.13 9.417 9.970 15,414,458 -0.18(-1.77%)
Jun 14, 2023 10.30 10.52 10.02 10.15 12,903,183 -0.11(-1.07%)
Jun 13, 2023 10.58 10.69 10.11 10.26 10,950,179 +0.02(+0.20%)
Jun 12, 2023 10.21 10.36 10.02 10.24 10,155,164 -0.09(-0.87%)
Jun 09, 2023 10.71 10.78 10.22 10.33 9,154,110 -0.22(-2.09%)
Jun 08, 2023 10.44 10.85 10.37 10.55 11,174,757 +0.12(+1.15%)
Jun 07, 2023 10.78 11.20 10.29 10.43 19,463,244 -0.47(-4.31%)
Jun 06, 2023 10.14 10.98 9.700 10.90 26,469,912 +0.22(+2.06%)
Jun 05, 2023 11.29 11.61 10.45 10.68 28,058,396 -1.03(-8.80%)
Jun 02, 2023 12.71 12.71 11.37 11.71 34,328,068 -0.70(-5.64%)
Jun 01, 2023 11.79 12.71 11.59 12.41 21,154,656 +0.41(+3.42%)
May 31, 2023 11.58 12.04 11.37 12.00 19,783,828 -0.03(-0.25%)
May 30, 2023 11.71 12.80 11.59 12.03 34,035,956 +1.11(+10.16%)
May 26, 2023 11.11 11.85 10.73 10.92 18,337,874 -0.15(-1.36%)
May 25, 2023 11.35 11.53 10.66 11.07 13,887,121 -0.20(-1.77%)
May 24, 2023 11.06 11.47 10.56 11.27 18,750,856 -0.01(-0.09%)
May 23, 2023 12.39 12.61 11.25 11.28 23,518,916 -0.92(-7.54%)
May 22, 2023 11.01 12.20 10.83 12.20 20,999,932 +1.12(+10.11%)
May 19, 2023 11.26 11.53 10.89 11.08 14,671,683 +0.01(+0.09%)
May 18, 2023 11.29 11.83 10.68 11.07 16,179,756 -0.46(-3.99%)
May 17, 2023 10.66 11.61 10.60 11.53 16,388,108 +0.68(+6.27%)
May 16, 2023 10.78 11.04 10.55 10.85 12,452,345 -0.23(-2.08%)
May 15, 2023 10.93 11.32 10.65 11.08 17,708,932 +0.47(+4.43%)
May 12, 2023 10.60 10.84 10.34 10.61 16,400,899 -0.10(-0.93%)
May 11, 2023 11.94 12.10 10.41 10.71 25,740,650 -1.57(-12.79%)
May 10, 2023 11.84 12.90 11.68 12.28 31,506,402 +0.84(+7.34%)
May 09, 2023 10.67 11.57 10.62 11.44 18,742,096 +0.95(+9.06%)
May 08, 2023 10.84 10.86 10.20 10.49 23,063,264 -1.05(-9.10%)
May 05, 2023 10.83 11.69 10.71 11.54 28,585,500 +0.70(+6.51%)
May 04, 2023 10.80 11.15 10.54 10.84 23,446,728 +0.10(+0.88%)
May 03, 2023 11.39 11.51 10.66 10.74 27,733,128 -1.04(-8.83%)
May 02, 2023 10.65 11.97 10.32 11.78 22,895,016 +1.26(+11.98%)
May 01, 2023 11.60 11.64 10.37 10.52 19,147,544 -1.44(-12.04%)
Apr 28, 2023 11.66 12.10 11.32 11.96 22,174,188 +0.12(+1.01%)
Apr 27, 2023 11.22 11.92 10.76 11.84 28,815,318 +0.93(+8.52%)
Apr 26, 2023 11.99 12.08 10.87 10.91 40,304,600 +0.20(+1.82%)
Apr 25, 2023 10.33 11.14 10.06 10.71 26,968,272 +0.32(+3.13%)
Apr 24, 2023 10.47 10.80 10.12 10.39 18,176,430 -0.13(-1.24%)
Apr 21, 2023 11.33 11.33 10.50 10.52 18,768,756 -0.36(-3.26%)
Apr 20, 2023 11.73 12.09 10.85 10.88 20,520,324 -1.23(-10.20%)
Apr 19, 2023 12.56 12.90 12.09 12.11 20,527,716 -1.34(-9.96%)
Apr 18, 2023 13.67 14.43 13.25 13.45 26,485,906 +0.52(+4.02%)
Apr 17, 2023 12.52 12.98 12.12 12.93 19,829,844 -0.55(-4.08%)
Apr 14, 2023 13.83 13.89 12.75 13.48 30,831,238 -0.02(-0.15%)
Apr 13, 2023 12.69 13.86 12.68 13.50 44,075,964 +1.15(+9.31%)
Apr 12, 2023 12.26 13.15 11.95 12.35 48,003,776 -0.03(-0.24%)
Apr 11, 2023 10.99 12.55 10.80 12.38 54,967,820 +1.80(+17.01%)
Apr 10, 2023 9.170 10.62 8.940 10.58 30,037,096 +1.42(+15.50%)
Apr 06, 2023 8.971 9.390 8.760 9.160 12,719,059 +0.01(+0.11%)
Apr 05, 2023 9.640 9.750 9.010 9.150 15,943,390 -0.41(-4.29%)
Apr 04, 2023 9.820 9.930 9.230 9.560 14,699,889 -0.11(-1.14%)
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.