Indicators

Riot Platforms Inc (NQ: RIOT )

10.34 -0.01 (-0.10%)

Streaming Delayed Price Updated: 1:44 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	15.68	15.82	13.71	14.12	39,390,272	-1.53(-9.78%)
Feb 28, 2024	17.44	17.59	15.23	15.65	60,062,448	-1.15(-6.85%)
Feb 27, 2024	18.10	18.36	16.22	16.80	43,585,240	-0.57(-3.28%)
Feb 26, 2024	14.90	17.45	14.89	17.37	38,942,704	+2.52(+16.97%)
Feb 23, 2024	15.14	15.31	14.33	14.85	18,732,440	-0.88(-5.59%)
Feb 22, 2024	15.20	15.89	14.93	15.73	16,902,184	+0.63(+4.17%)
Feb 21, 2024	15.16	15.85	15.07	15.10	13,727,446	-0.94(-5.86%)
Feb 20, 2024	16.54	16.69	15.19	16.04	20,994,480	-0.41(-2.49%)
Feb 16, 2024	16.65	17.07	15.92	16.45	21,607,160	-0.08(-0.48%)
Feb 15, 2024	17.90	18.24	16.14	16.53	37,045,432	-1.09(-6.19%)
Feb 14, 2024	16.99	17.62	16.55	17.62	33,653,332	+2.18(+14.12%)
Feb 13, 2024	14.46	15.84	14.10	15.44	26,024,106	-0.48(-3.02%)
Feb 12, 2024	14.58	16.35	14.55	15.92	41,115,616	+1.37(+9.42%)
Feb 09, 2024	14.00	14.79	13.56	14.55	43,577,988	+1.50(+11.49%)
Feb 08, 2024	11.82	13.06	11.73	13.05	31,697,698	+1.73(+15.28%)
Feb 07, 2024	10.74	11.40	10.44	11.32	14,641,943	+0.51(+4.72%)
Feb 06, 2024	10.43	10.85	10.25	10.81	11,269,200	+0.47(+4.55%)
Feb 05, 2024	11.21	11.32	10.33	10.34	16,206,186	-0.87(-7.76%)
Feb 02, 2024	11.00	11.40	10.92	11.21	13,330,933	-0.09(-0.80%)

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.