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

Riot Platforms Inc (NQ: RIOT )

9.240 -1.240 (-11.83%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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%)
Oct 02, 2023 10.10 10.95 9.800 9.880 32,621,852 +0.55(+5.89%)
Sep 29, 2023 9.540 9.620 9.210 9.330 14,715,173 -0.10(-1.06%)
Sep 28, 2023 9.080 9.910 8.955 9.430 22,538,888 +0.41(+4.55%)
Sep 27, 2023 9.300 9.530 8.820 9.020 15,823,352 -0.04(-0.44%)
Sep 26, 2023 9.120 9.370 9.000 9.060 9,296,674 -0.20(-2.16%)
Sep 25, 2023 9.000 9.350 9.165 9.260 15,213,097 +0.02(+0.22%)
Sep 22, 2023 9.650 9.759 9.180 9.240 10,148,749 -0.34(-3.55%)
Sep 21, 2023 9.710 9.760 9.320 9.580 15,833,099 -0.44(-4.39%)
Sep 20, 2023 10.42 10.57 9.990 10.02 16,428,679 -0.42(-4.02%)
Sep 19, 2023 11.03 11.17 10.41 10.44 19,081,630 -0.49(-4.48%)
Sep 18, 2023 11.36 11.59 10.91 10.93 22,968,630 +0.16(+1.49%)
Sep 15, 2023 10.98 10.98 10.59 10.77 12,896,251 -0.20(-1.82%)
Sep 14, 2023 10.60 11.24 10.59 10.97 20,355,668 +0.69(+6.71%)
Sep 13, 2023 10.59 10.71 10.22 10.28 13,907,288 -0.26(-2.47%)
Sep 12, 2023 10.68 11.19 10.41 10.54 20,048,916 +0.40(+3.94%)
Sep 11, 2023 10.80 10.99 10.09 10.14 16,617,760 -0.81(-7.40%)
Sep 08, 2023 11.30 11.34 10.76 10.95 17,107,944 -0.43(-3.78%)
Sep 07, 2023 11.09 11.53 10.55 11.38 12,735,288 +0.14(+1.25%)
Sep 06, 2023 10.98 11.65 10.93 11.24 17,979,218 +0.26(+2.37%)
Sep 05, 2023 10.98 11.23 10.72 10.98 9,977,883 -0.06(-0.54%)
Sep 01, 2023 11.39 11.56 10.76 11.04 15,521,146 -0.31(-2.73%)
Aug 31, 2023 12.06 12.28 11.23 11.35 18,877,742 -0.70(-5.81%)
Aug 30, 2023 12.02 12.18 11.56 12.05 22,593,264 -0.25(-2.03%)
Aug 29, 2023 10.39 12.55 10.35 12.30 41,962,404 +1.81(+17.25%)
Aug 28, 2023 10.48 10.82 10.38 10.49 10,006,288 +0.12(+1.16%)
Aug 25, 2023 10.46 10.76 10.06 10.37 12,118,633 +0.01(+0.10%)
Aug 24, 2023 11.06 11.07 10.20 10.36 12,884,493 -0.76(-6.83%)
Aug 23, 2023 10.53 11.31 10.46 11.12 19,834,210 +0.57(+5.40%)
Aug 22, 2023 10.90 10.98 10.47 10.55 13,054,271 -0.18(-1.68%)
Aug 21, 2023 11.18 11.27 10.55 10.73 18,279,322 -0.34(-3.07%)
Aug 18, 2023 11.12 11.66 10.96 11.07 20,168,808 -0.64(-5.47%)
Aug 17, 2023 12.72 12.76 11.65 11.71 23,648,570 -1.39(-10.61%)
Aug 16, 2023 13.42 13.53 12.93 13.10 18,855,994 -0.60(-4.38%)
Aug 15, 2023 14.57 14.85 13.65 13.70 16,123,316 -0.96(-6.55%)
Aug 14, 2023 15.02 15.06 14.36 14.66 17,351,986 -0.57(-3.74%)
Aug 11, 2023 14.84 15.70 14.63 15.23 17,890,044 +0.23(+1.53%)
Aug 10, 2023 16.40 16.64 14.82 15.00 18,992,864 -1.34(-8.20%)
Aug 09, 2023 17.22 17.29 16.30 16.34 18,375,120 -0.75(-4.42%)
Aug 08, 2023 16.81 17.36 16.22 17.09 19,330,696 +0.77(+4.75%)
Aug 07, 2023 16.99 17.04 15.31 16.32 17,444,454 -0.79(-4.62%)
Aug 04, 2023 17.99 18.12 17.08 17.11 15,409,110 -0.70(-3.93%)
Aug 03, 2023 17.72 18.60 17.61 17.81 19,013,204 -0.16(-0.89%)
Aug 02, 2023 18.20 19.20 17.55 17.97 22,848,002 -0.26(-1.43%)
Aug 01, 2023 18.13 18.41 17.07 18.23 19,812,180 -0.29(-1.57%)
Jul 31, 2023 18.63 19.19 18.17 18.52 18,042,710 +0.14(+0.76%)
Jul 28, 2023 18.07 18.69 17.87 18.38 16,691,745 +0.78(+4.43%)
Jul 27, 2023 19.00 19.13 17.44 17.60 17,247,184 -0.85(-4.61%)
Jul 26, 2023 18.03 18.59 17.71 18.45 16,384,855 +0.50(+2.79%)
Jul 25, 2023 17.55 18.84 17.55 17.95 18,929,182 +0.52(+2.98%)
Jul 24, 2023 17.62 18.02 16.83 17.43 19,231,312 -0.95(-5.17%)
Jul 21, 2023 18.75 18.85 17.41 18.38 22,606,032 -0.09(-0.49%)
Jul 20, 2023 19.15 19.50 18.24 18.47 23,788,628 -0.46(-2.43%)
Jul 19, 2023 18.64 19.43 18.28 18.93 25,908,780 +0.65(+3.56%)
Jul 18, 2023 18.09 18.86 17.83 18.28 20,897,420 -0.20(-1.08%)
Jul 17, 2023 19.17 20.27 18.21 18.48 31,206,452 -0.64(-3.35%)
Jul 14, 2023 20.25 20.65 18.77 19.12 39,091,300 -1.17(-5.77%)
Jul 13, 2023 17.87 20.53 17.82 20.29 53,151,420 +2.64(+14.96%)
Jul 12, 2023 18.04 18.64 17.24 17.65 40,564,744 +0.14(+0.80%)
Jul 11, 2023 16.80 17.66 16.33 17.51 35,263,456 +0.65(+3.86%)
Jul 10, 2023 15.75 16.91 15.12 16.86 34,844,180 +1.38(+8.91%)
Jul 07, 2023 13.42 15.55 13.42 15.48 41,207,264 +1.94(+14.33%)
Jul 06, 2023 13.78 13.88 12.79 13.54 23,848,940 -0.05(-0.37%)
Jul 05, 2023 12.82 13.86 12.65 13.59 28,361,188 +0.24(+1.80%)
Jul 03, 2023 11.92 13.46 11.86 13.35 29,313,496 +1.53(+12.94%)
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 21,484,172 +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 15,414,683 -0.52(-4.96%)
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 19,147,464 -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%)
Apr 03, 2023 9.810 9.950 9.240 9.670 17,396,500 -0.32(-3.20%)
Mar 31, 2023 9.250 10.10 9.142 9.990 26,859,556 +0.85(+9.30%)
Mar 30, 2023 9.410 9.540 9.050 9.140 18,380,806 -0.09(-0.98%)
Mar 29, 2023 8.540 9.240 8.460 9.230 23,676,064 +1.12(+13.81%)
Mar 28, 2023 7.920 8.305 7.660 8.110 15,520,930 +0.07(+0.87%)
Mar 27, 2023 8.740 8.745 7.910 8.040 16,506,330 -0.59(-6.84%)
Mar 24, 2023 9.210 9.250 8.350 8.630 26,461,556 -0.84(-8.87%)
Mar 23, 2023 8.310 9.720 8.245 9.470 31,855,844 +1.37(+16.91%)
Mar 22, 2023 9.100 9.390 8.040 8.100 30,788,824 -0.97(-10.69%)
Mar 21, 2023 8.470 9.170 8.370 9.070 25,548,324 +0.52(+6.08%)
Mar 20, 2023 8.630 8.760 8.030 8.550 29,493,130 +0.45(+5.56%)
Mar 17, 2023 7.580 8.460 7.175 8.100 40,834,384 +1.05(+14.89%)
Mar 16, 2023 6.750 7.130 6.619 7.050 12,998,763 +0.36(+5.38%)
Mar 15, 2023 6.820 7.080 6.350 6.690 16,264,627 -0.20(-2.90%)
Mar 14, 2023 6.790 7.270 6.570 6.890 30,003,008 +0.64(+10.24%)
Mar 13, 2023 5.510 6.350 5.330 6.250 23,656,816 +0.95(+17.92%)
Mar 10, 2023 5.460 5.630 5.160 5.300 11,779,984 -0.23(-4.16%)
Mar 09, 2023 6.190 6.300 5.510 5.530 12,738,964 -0.77(-12.22%)
Mar 08, 2023 6.170 6.390 6.070 6.300 8,529,440 +0.13(+2.11%)
Mar 07, 2023 6.330 6.530 6.150 6.170 8,748,378 -0.20(-3.14%)
Mar 06, 2023 6.370 6.880 6.170 6.370 13,021,987 +0.03(+0.47%)
Mar 03, 2023 5.970 6.480 5.830 6.340 14,344,625 +0.16(+2.59%)
Mar 02, 2023 5.990 6.270 5.770 6.180 10,172,720 +0.04(+0.65%)
Mar 01, 2023 6.380 6.429 6.069 6.140 10,945,225 -0.11(-1.76%)
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%)
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.