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

Riot Platforms Inc (NQ: RIOT )

7.970 -0.090 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Dec 29, 2023 17.87 18.18 15.03 15.47 58,700,596 -2.13(-12.10%)
Dec 28, 2023 18.21 18.37 17.34 17.60 44,875,004 -1.02(-5.48%)
Dec 27, 2023 17.90 18.75 17.63 18.62 42,360,632 +1.27(+7.32%)
Dec 26, 2023 17.43 17.54 16.86 17.35 30,554,524 -0.43(-2.42%)
Dec 22, 2023 16.75 18.39 16.52 17.78 45,554,824 +1.03(+6.15%)
Dec 21, 2023 16.95 16.97 16.27 16.75 30,212,828 +0.30(+1.82%)
Dec 20, 2023 17.54 17.96 16.40 16.45 44,802,172 -0.23(-1.38%)
Dec 19, 2023 17.03 17.67 16.15 16.68 43,649,384 +0.28(+1.71%)
Dec 18, 2023 15.17 16.43 15.16 16.40 33,603,996 +0.77(+4.93%)
Dec 15, 2023 15.45 15.78 15.06 15.63 26,005,800 -0.12(-0.76%)
Dec 14, 2023 15.20 15.84 14.90 15.75 30,516,768 +0.51(+3.35%)
Dec 13, 2023 14.00 15.25 13.74 15.24 33,039,368 +1.18(+8.35%)
Dec 12, 2023 14.19 14.28 13.80 14.06 16,463,206 +0.04(+0.32%)
Dec 11, 2023 14.84 14.86 13.53 14.02 31,080,800 -1.81(-11.43%)
Dec 08, 2023 15.09 15.97 15.04 15.83 31,412,716 +0.95(+6.38%)
Dec 07, 2023 14.27 15.14 14.12 14.88 22,017,276 +0.12(+0.81%)
Dec 06, 2023 15.40 15.47 14.69 14.76 34,779,232 -0.38(-2.51%)
Dec 05, 2023 15.01 16.02 14.85 15.14 46,538,128 +0.14(+0.93%)
Dec 04, 2023 15.15 15.69 14.37 15.00 45,551,924 +1.23(+8.93%)
Dec 01, 2023 12.75 13.82 12.71 13.77 32,026,754 +1.22(+9.72%)
Nov 30, 2023 13.03 13.14 12.51 12.55 16,644,069 -0.45(-3.46%)
Nov 29, 2023 12.88 13.29 12.65 13.00 25,246,160 +0.14(+1.09%)
Nov 28, 2023 12.14 12.91 11.80 12.86 33,463,380 +1.04(+8.80%)
Nov 27, 2023 11.50 12.15 11.37 11.82 18,406,944 -0.20(-1.66%)
Nov 24, 2023 11.65 12.26 11.42 12.02 18,308,846 +0.42(+3.62%)
Nov 22, 2023 11.28 11.64 10.67 11.60 20,931,460 +0.43(+3.85%)
Nov 21, 2023 11.01 11.38 10.72 11.17 18,886,552 -0.15(-1.33%)
Nov 20, 2023 10.59 11.54 10.59 11.32 25,626,666 +0.84(+8.02%)
Nov 17, 2023 10.24 10.53 9.890 10.48 16,525,039 +0.32(+3.15%)
Nov 16, 2023 10.20 10.28 9.730 10.16 20,255,328 -0.52(-4.87%)
Nov 15, 2023 9.890 10.84 9.690 10.68 31,803,950 +0.95(+9.76%)
Nov 14, 2023 10.00 10.22 9.330 9.730 21,996,230 -0.06(-0.61%)
Nov 13, 2023 10.12 10.14 9.535 9.790 18,019,048 -0.57(-5.50%)
Nov 10, 2023 10.32 10.49 9.700 10.36 25,758,510 +0.15(+1.47%)
Nov 09, 2023 11.10 12.08 10.12 10.21 53,507,464 -0.07(-0.68%)
Nov 08, 2023 10.80 10.83 10.06 10.28 22,040,216 -0.79(-7.14%)
Nov 07, 2023 10.91 11.17 10.43 11.07 20,751,360 +0.06(+0.54%)
Nov 06, 2023 11.63 11.95 10.71 11.01 21,811,492 -0.38(-3.34%)
Nov 03, 2023 11.02 11.59 10.88 11.39 27,466,982 +0.09(+0.80%)
Nov 02, 2023 10.55 11.31 10.38 11.30 28,551,974 +1.09(+10.68%)
Nov 01, 2023 10.00 10.29 9.660 10.21 24,444,724 +0.43(+4.40%)
Oct 31, 2023 9.570 9.850 9.270 9.780 14,927,762 +0.17(+1.77%)
Oct 30, 2023 9.920 10.73 8.920 9.610 18,962,814 +0.07(+0.73%)
Oct 27, 2023 10.02 10.18 9.460 9.540 16,637,293 -0.25(-2.55%)
Oct 26, 2023 10.25 10.46 9.460 9.790 24,048,522 -0.77(-7.29%)
Oct 25, 2023 10.88 11.28 10.46 10.56 37,248,784 -0.11(-1.03%)
Oct 24, 2023 10.81 11.37 10.30 10.67 50,973,040 +1.00(+10.34%)
Oct 23, 2023 9.120 10.04 8.975 9.670 38,086,536 +0.80(+9.02%)
Oct 20, 2023 9.100 9.400 8.820 8.870 20,312,976 +0.05(+0.57%)
Oct 19, 2023 8.960 9.190 8.680 8.820 16,752,268 -0.02(-0.23%)
Oct 18, 2023 9.570 9.675 8.700 8.840 20,447,760 -0.83(-8.58%)
Oct 17, 2023 9.250 9.935 9.120 9.670 18,420,828 +0.25(+2.65%)
Oct 16, 2023 10.02 10.28 9.100 9.420 36,807,296 +0.27(+2.95%)
Oct 13, 2023 9.250 9.280 8.960 9.150 10,964,100 -0.05(-0.54%)
Oct 12, 2023 9.320 9.480 9.112 9.200 8,754,536 -0.21(-2.18%)
Oct 11, 2023 9.960 10.08 9.140 9.405 16,471,745 -0.76(-7.43%)
Oct 10, 2023 10.13 10.59 9.960 10.16 16,758,686 -0.01(-0.10%)
Oct 09, 2023 9.510 10.21 9.510 10.17 16,241,429 +0.25(+2.52%)
Oct 06, 2023 8.780 9.978 8.780 9.920 19,746,396 +0.91(+10.10%)
Oct 05, 2023 9.160 9.365 8.780 9.010 15,177,352 -0.05(-0.61%)
Oct 04, 2023 9.010 9.140 8.605 9.065 16,062,038 +0.29(+3.25%)
Oct 03, 2023 9.650 9.890 8.670 8.780 19,665,248 -1.10(-11.13%)
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.