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 (%)
Dec 31, 2020 16.99 16.99 16.99 42,565,612 -0.27(-1.56%)
Dec 30, 2020 16.99 18.16 16.43 17.26 42,565,612 +1.47(+9.31%)
Dec 29, 2020 15.50 16.45 14.19 15.79 22,880,536 +0.14(+0.89%)
Dec 28, 2020 15.45 17.43 14.71 15.65 44,181,500 +2.53(+19.28%)
Dec 24, 2020 14.07 14.96 12.80 13.12 15,979,900 -0.79(-5.68%)
Dec 23, 2020 14.96 15.01 13.31 13.91 32,427,308 -0.74(-5.05%)
Dec 22, 2020 11.92 15.70 11.63 14.65 70,153,016 +3.61(+32.70%)
Dec 21, 2020 9.890 11.32 9.750 11.04 24,215,624 +0.99(+9.85%)
Dec 18, 2020 9.950 10.59 9.650 10.05 27,783,300 -0.35(-3.37%)
Dec 17, 2020 11.65 11.85 10.28 10.40 47,376,372 -0.36(-3.35%)
Dec 16, 2020 11.25 11.66 10.53 10.76 51,066,624 +0.58(+5.70%)
Dec 15, 2020 9.250 10.30 9.100 10.18 24,699,076 +1.04(+11.38%)
Dec 14, 2020 9.260 9.890 8.900 9.140 17,689,894 +0.48(+5.54%)
Dec 11, 2020 9.000 9.270 8.440 8.660 10,823,700 -0.68(-7.28%)
Dec 10, 2020 8.470 9.590 8.460 9.340 12,174,310 +0.49(+5.54%)
Dec 09, 2020 9.820 10.09 8.360 8.850 16,773,855 -1.02(-10.33%)
Dec 08, 2020 10.70 10.92 9.380 9.870 17,378,228 -0.76(-7.15%)
Dec 07, 2020 9.540 11.29 9.500 10.63 27,295,972 +0.63(+6.30%)
Dec 04, 2020 9.400 10.59 9.110 10.00 32,322,200 +0.34(+3.52%)
Dec 03, 2020 8.810 10.14 8.500 9.660 29,155,550 +1.15(+13.51%)
Dec 02, 2020 8.420 8.540 7.800 8.510 14,074,977 -0.30(-3.41%)
Dec 01, 2020 8.170 9.090 7.810 8.810 28,862,900 +0.36(+4.26%)
Nov 30, 2020 7.090 8.480 6.900 8.450 45,414,680 +2.20(+35.20%)
Nov 27, 2020 6.150 6.610 6.010 6.250 13,230,000 -0.83(-11.72%)
Nov 25, 2020 7.090 7.580 6.840 7.080 17,377,800 +0.27(+3.96%)
Nov 24, 2020 7.590 7.600 6.460 6.810 28,228,272 -0.42(-5.81%)
Nov 23, 2020 6.320 7.380 6.190 7.230 39,668,576 +1.24(+20.60%)
Nov 20, 2020 6.170 6.560 5.830 5.995 34,199,600 -0.00(-0.08%)
Nov 19, 2020 5.460 6.000 5.410 6.000 21,744,244 +0.75(+14.29%)
Nov 18, 2020 6.390 6.440 5.050 5.250 48,342,732 -0.84(-13.79%)
Nov 17, 2020 4.240 6.290 4.070 6.090 81,181,552 +1.99(+48.54%)
Nov 16, 2020 4.020 4.170 3.810 4.100 11,242,295 +0.12(+3.02%)
Nov 13, 2020 3.770 4.120 3.595 3.980 11,358,400 +0.28(+7.57%)
Nov 12, 2020 3.770 3.810 3.540 3.700 5,217,647 +0.10(+2.78%)
Nov 11, 2020 3.500 3.760 3.410 3.600 7,259,580 +0.15(+4.35%)
Nov 10, 2020 3.450 3.480 3.200 3.450 3,905,261 -0.05(-1.43%)
Nov 09, 2020 3.520 3.620 3.330 3.500 5,444,012 -0.15(-4.11%)
Nov 06, 2020 3.820 3.820 3.610 3.650 5,328,900 -0.10(-2.67%)
Nov 05, 2020 3.830 3.980 3.660 3.750 11,775,560 +0.20(+5.63%)
Nov 04, 2020 3.590 3.730 3.380 3.550 7,831,355 +0.05(+1.43%)
Nov 03, 2020 3.350 3.590 3.300 3.500 5,441,030 +0.21(+6.38%)
Nov 02, 2020 3.260 3.390 3.140 3.290 3,240,545 +0.02(+0.61%)
Oct 30, 2020 3.480 3.540 3.180 3.270 6,940,100 -0.28(-7.89%)
Oct 29, 2020 3.500 3.730 3.440 3.550 4,590,319 +0.05(+1.43%)
Oct 28, 2020 3.710 3.830 3.360 3.500 8,584,288 -0.52(-12.94%)
Oct 27, 2020 4.030 4.160 3.860 4.020 10,755,996 +0.17(+4.42%)
Oct 26, 2020 3.980 4.030 3.610 3.850 6,768,900 -0.06(-1.53%)
Oct 23, 2020 3.970 4.010 3.680 3.910 7,305,400 -0.14(-3.46%)
Oct 22, 2020 4.180 4.260 3.830 4.050 15,822,866 +0.07(+1.76%)
Oct 21, 2020 3.930 4.140 3.760 3.980 17,931,176 +0.44(+12.43%)
Oct 20, 2020 3.450 3.770 3.410 3.540 13,713,698 +0.24(+7.27%)
Oct 19, 2020 3.320 3.550 3.250 3.300 8,908,196 +0.19(+6.11%)
Oct 16, 2020 3.370 3.370 3.110 3.110 4,218,100 -0.29(-8.53%)
Oct 15, 2020 3.180 3.470 3.080 3.400 3,608,821 +0.12(+3.66%)
Oct 14, 2020 3.330 3.490 3.210 3.280 4,016,185 -0.09(-2.67%)
Oct 13, 2020 3.470 3.470 3.220 3.370 5,207,514 -0.13(-3.71%)
Oct 12, 2020 3.220 3.650 3.160 3.500 12,663,326 +0.40(+13.09%)
Oct 09, 2020 3.150 3.150 2.960 3.095 6,530,900 +0.17(+5.63%)
Oct 08, 2020 2.770 3.090 2.720 2.930 9,763,066 +0.27(+10.15%)
Oct 07, 2020 2.570 2.660 2.550 2.660 2,146,896 +0.09(+3.50%)
Oct 06, 2020 2.660 2.670 2.530 2.570 2,443,922 -0.09(-3.38%)
Oct 05, 2020 2.630 2.680 2.570 2.660 2,045,185 +0.06(+2.31%)
Oct 02, 2020 2.530 2.610 2.500 2.600 2,138,300 -0.05(-1.89%)
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.