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 28, 2023 6.020 6.520 5.930 6.250 12,444,552 +0.24(+3.99%)
Feb 27, 2023 6.040 6.120 5.870 6.010 7,321,721 +0.14(+2.39%)
Feb 24, 2023 6.170 6.220 5.730 5.870 12,051,537 -0.50(-7.85%)
Feb 23, 2023 6.450 6.540 6.140 6.370 10,970,815 +0.02(+0.31%)
Feb 22, 2023 6.190 6.449 6.000 6.350 13,340,681 +0.13(+2.09%)
Feb 21, 2023 6.470 6.800 6.180 6.220 12,688,219 -0.37(-5.61%)
Feb 17, 2023 6.350 6.700 6.130 6.590 19,224,738 +0.23(+3.62%)
Feb 16, 2023 6.570 7.250 6.350 6.360 22,615,184 -0.30(-4.50%)
Feb 15, 2023 6.040 6.790 5.955 6.660 20,027,672 +0.76(+12.88%)
Feb 14, 2023 5.420 6.009 5.320 5.900 13,869,173 +0.43(+7.86%)
Feb 13, 2023 5.320 5.540 5.180 5.470 7,568,346 -0.04(-0.73%)
Feb 10, 2023 5.650 5.740 5.420 5.510 9,880,250 -0.14(-2.48%)
Feb 09, 2023 6.610 6.650 5.630 5.650 17,079,170 -0.87(-13.34%)
Feb 08, 2023 6.500 7.038 6.440 6.520 14,948,453 -0.08(-1.21%)
Feb 07, 2023 6.700 6.700 6.180 6.600 18,543,568 -0.08(-1.20%)
Feb 06, 2023 6.690 6.818 6.380 6.680 13,667,385 -0.16(-2.34%)
Feb 03, 2023 7.100 7.770 6.800 6.840 18,986,652 -0.65(-8.68%)
Feb 02, 2023 7.220 7.780 7.030 7.490 27,341,536 +0.63(+9.18%)
Feb 01, 2023 6.240 6.950 6.060 6.860 18,394,312 +0.59(+9.41%)
Jan 31, 2023 6.060 6.320 5.950 6.270 13,969,337 +0.33(+5.56%)
Jan 30, 2023 6.270 6.840 5.920 5.940 18,764,322 -0.39(-6.16%)
Jan 27, 2023 6.030 6.390 5.950 6.330 11,799,341 +0.20(+3.26%)
Jan 26, 2023 6.460 6.580 6.060 6.130 11,457,870 -0.10(-1.61%)
Jan 25, 2023 5.850 6.275 5.700 6.230 12,124,088 +0.09(+1.47%)
Jan 24, 2023 6.320 6.620 6.110 6.140 21,211,300 -0.34(-5.25%)
Jan 23, 2023 6.230 6.630 6.030 6.480 23,414,360 +0.28(+4.52%)
Jan 20, 2023 5.850 6.220 5.620 6.200 19,914,596 +0.42(+7.27%)
Jan 19, 2023 5.620 5.885 5.520 5.780 13,205,448 +0.07(+1.23%)
Jan 18, 2023 6.450 6.630 5.640 5.710 23,708,398 -0.70(-10.92%)
Jan 17, 2023 6.580 6.620 5.890 6.410 27,217,184 +0.39(+6.48%)
Jan 13, 2023 5.940 6.495 5.860 6.020 29,524,864 -0.13(-2.11%)
Jan 12, 2023 5.710 6.160 5.265 6.150 27,555,436 +0.78(+14.53%)
Jan 11, 2023 5.520 5.885 5.210 5.370 18,561,500 -0.27(-4.79%)
Jan 10, 2023 4.880 5.670 4.700 5.640 21,979,856 +0.75(+15.34%)
Jan 09, 2023 4.480 5.230 4.454 4.890 20,755,272 +0.61(+14.25%)
Jan 06, 2023 4.120 4.350 3.960 4.280 10,412,927 +0.06(+1.42%)
Jan 05, 2023 3.860 4.277 3.700 4.220 14,088,743 +0.34(+8.76%)
Jan 04, 2023 3.440 3.950 3.380 3.880 12,118,138 +0.51(+15.13%)
Jan 03, 2023 3.490 3.670 3.300 3.370 7,224,455 -0.02(-0.59%)
Dec 30, 2022 3.330 3.420 3.280 3.390 6,592,811 -0.03(-0.88%)
Dec 29, 2022 3.360 3.510 3.289 3.420 6,754,275 +0.13(+3.95%)
Dec 28, 2022 3.380 3.500 3.250 3.290 6,602,095 -0.13(-3.80%)
Dec 27, 2022 3.640 3.660 3.410 3.420 6,335,552 -0.26(-7.07%)
Dec 23, 2022 3.780 3.800 3.640 3.680 4,805,290 -0.10(-2.65%)
Dec 22, 2022 3.770 3.820 3.650 3.780 6,042,937 -0.05(-1.31%)
Dec 21, 2022 3.840 3.910 3.700 3.830 6,201,055 +0.00(+0.00%)
Dec 20, 2022 3.810 4.030 3.720 3.830 7,181,106 +0.01(+0.26%)
Dec 19, 2022 3.740 3.850 3.600 3.820 7,020,303 +0.02(+0.53%)
Dec 16, 2022 3.920 4.010 3.670 3.800 16,122,117 -0.22(-5.47%)
Dec 15, 2022 4.050 4.090 3.875 4.020 9,161,122 -0.13(-3.13%)
Dec 14, 2022 4.170 4.280 4.035 4.150 10,321,998 +0.08(+1.97%)
Dec 13, 2022 4.510 4.640 4.040 4.070 12,196,826 -0.10(-2.40%)
Dec 12, 2022 4.170 4.262 4.070 4.170 6,417,281 -0.02(-0.48%)
Dec 09, 2022 4.330 4.380 4.130 4.190 6,525,139 -0.18(-4.12%)
Dec 08, 2022 4.280 4.455 4.150 4.370 8,089,869 +0.15(+3.55%)
Dec 07, 2022 4.340 4.390 4.120 4.220 7,957,995 -0.16(-3.65%)
Dec 06, 2022 4.670 4.690 4.270 4.380 8,310,414 -0.28(-6.01%)
Dec 05, 2022 5.010 5.130 4.580 4.660 12,580,280 -0.30(-6.05%)
Dec 02, 2022 4.510 4.975 4.450 4.960 8,315,263 +0.38(+8.30%)
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.