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

Riot Platforms Inc (NQ: RIOT )

7.960 UNCHANGED
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 31, 2019 1.140 1.150 1.110 1.120 623,700 -0.02(-1.75%)
Dec 30, 2019 1.220 1.230 1.110 1.140 1,046,726 -0.08(-6.56%)
Dec 27, 2019 1.290 1.300 1.210 1.220 907,000 -0.08(-6.15%)
Dec 26, 2019 1.340 1.340 1.280 1.300 581,030 -0.01(-0.76%)
Dec 24, 2019 1.310 1.330 1.310 1.310 332,600 -0.02(-1.50%)
Dec 23, 2019 1.350 1.350 1.310 1.330 546,120 +0.00(+0.00%)
Dec 20, 2019 1.330 1.340 1.310 1.330 297,000 +0.01(+0.76%)
Dec 19, 2019 1.350 1.370 1.320 1.320 320,766 -0.01(-0.75%)
Dec 18, 2019 1.310 1.350 1.290 1.330 494,887 +0.03(+2.31%)
Dec 17, 2019 1.300 1.320 1.290 1.300 398,314 -0.03(-2.26%)
Dec 16, 2019 1.330 1.380 1.300 1.330 886,981 -0.01(-0.75%)
Dec 13, 2019 1.330 1.350 1.305 1.340 303,800 +0.02(+1.52%)
Dec 12, 2019 1.370 1.370 1.290 1.320 292,945 +0.00(+0.00%)
Dec 11, 2019 1.300 1.370 1.290 1.320 694,772 +0.02(+1.54%)
Dec 10, 2019 1.290 1.320 1.290 1.300 334,782 +0.01(+0.78%)
Dec 09, 2019 1.320 1.320 1.290 1.290 229,341 -0.03(-2.27%)
Dec 06, 2019 1.300 1.320 1.290 1.320 305,100 +0.00(+0.00%)
Dec 05, 2019 1.310 1.330 1.300 1.320 231,297 +0.03(+2.33%)
Dec 04, 2019 1.340 1.340 1.280 1.290 578,459 -0.03(-2.27%)
Dec 03, 2019 1.320 1.320 1.280 1.320 413,524 +0.02(+1.54%)
Dec 02, 2019 1.340 1.360 1.300 1.300 461,281 -0.09(-6.47%)
Nov 29, 2019 1.350 1.405 1.300 1.390 289,400 +0.04(+2.96%)
Nov 27, 2019 1.360 1.380 1.280 1.350 1,055,000 +0.02(+1.50%)
Nov 26, 2019 1.440 1.440 1.310 1.330 651,201 -0.02(-1.48%)
Nov 25, 2019 1.510 1.550 1.350 1.350 1,071,802 -0.14(-9.40%)
Nov 22, 2019 1.390 1.520 1.350 1.490 896,300 +0.07(+4.93%)
Nov 21, 2019 1.420 1.450 1.390 1.420 409,695 -0.01(-0.70%)
Nov 20, 2019 1.450 1.460 1.410 1.430 316,646 -0.01(-0.69%)
Nov 19, 2019 1.460 1.500 1.440 1.440 365,978 -0.02(-1.37%)
Nov 18, 2019 1.550 1.550 1.450 1.460 441,688 -0.05(-3.31%)
Nov 15, 2019 1.570 1.570 1.490 1.510 496,700 -0.08(-5.03%)
Nov 14, 2019 1.510 1.620 1.500 1.590 903,624 +0.08(+5.30%)
Nov 13, 2019 1.510 1.530 1.500 1.510 256,130 -0.01(-0.66%)
Nov 12, 2019 1.500 1.550 1.500 1.520 198,472 -0.01(-0.65%)
Nov 11, 2019 1.550 1.550 1.480 1.530 306,431 +0.01(+0.66%)
Nov 08, 2019 1.520 1.540 1.500 1.520 264,400 +0.02(+1.33%)
Nov 07, 2019 1.570 1.570 1.500 1.500 495,441 -0.07(-4.46%)
Nov 06, 2019 1.590 1.600 1.540 1.570 346,584 -0.03(-1.88%)
Nov 05, 2019 1.660 1.660 1.570 1.600 644,067 -0.06(-3.61%)
Nov 04, 2019 1.570 1.670 1.550 1.660 808,956 +0.09(+5.73%)
Nov 01, 2019 1.550 1.590 1.530 1.570 509,900 +0.01(+0.64%)
Oct 31, 2019 1.630 1.630 1.520 1.560 322,939 -0.03(-1.89%)
Oct 30, 2019 1.610 1.660 1.520 1.590 1,195,775 -0.02(-1.24%)
Oct 29, 2019 1.680 1.690 1.600 1.610 687,602 -0.09(-5.29%)
Oct 28, 2019 1.800 1.810 1.660 1.700 1,553,768 +0.02(+1.19%)
Oct 25, 2019 1.610 1.735 1.580 1.680 1,701,100 +0.11(+7.01%)
Oct 24, 2019 1.580 1.620 1.560 1.570 219,845 +0.00(+0.00%)
Oct 23, 2019 1.570 1.650 1.500 1.570 1,190,870 -0.09(-5.42%)
Oct 22, 2019 1.700 1.710 1.580 1.660 426,734 -0.04(-2.35%)
Oct 21, 2019 1.730 1.740 1.670 1.700 384,426 -0.01(-0.58%)
Oct 18, 2019 1.740 1.750 1.700 1.710 178,500 -0.01(-0.58%)
Oct 17, 2019 1.700 1.780 1.700 1.720 269,777 +0.02(+1.18%)
Oct 16, 2019 1.760 1.760 1.700 1.700 356,717 -0.08(-4.49%)
Oct 15, 2019 1.780 1.830 1.740 1.780 409,259 -0.01(-0.56%)
Oct 14, 2019 1.770 1.820 1.760 1.790 398,772 -0.01(-0.56%)
Oct 11, 2019 1.770 1.820 1.744 1.800 324,900 +0.02(+1.12%)
Oct 10, 2019 1.800 1.840 1.760 1.780 357,354 -0.03(-1.66%)
Oct 09, 2019 1.690 1.940 1.680 1.810 1,637,628 +0.12(+7.10%)
Oct 08, 2019 1.690 1.730 1.650 1.690 280,242 -0.03(-1.74%)
Oct 07, 2019 1.700 1.750 1.640 1.720 385,957 +0.04(+2.38%)
Oct 04, 2019 1.660 1.700 1.630 1.680 277,400 +0.04(+2.44%)
Oct 03, 2019 1.690 1.720 1.640 1.640 295,373 -0.04(-2.38%)
Oct 02, 2019 1.730 1.730 1.620 1.680 348,974 -0.05(-2.89%)
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.