Indicators

Riot Platforms Inc (NQ: RIOT )

10.42 +0.12 (+1.17%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	7.240	7.743	7.080	7.320	14,528,884	-0.08(-1.08%)
Jul 28, 2022	7.170	7.600	6.910	7.400	19,544,084	+0.25(+3.50%)
Jul 27, 2022	6.540	7.330	6.261	7.150	18,656,064	+0.94(+15.14%)
Jul 26, 2022	6.350	6.510	6.020	6.210	11,366,072	-0.44(-6.62%)
Jul 25, 2022	6.840	7.060	6.570	6.650	13,560,351	-0.47(-6.60%)
Jul 22, 2022	7.870	7.930	7.060	7.120	18,291,912	-0.50(-6.56%)
Jul 21, 2022	6.780	7.639	6.700	7.620	27,353,564	+0.60(+8.55%)
Jul 20, 2022	7.240	7.480	6.810	7.020	45,460,304	+0.04(+0.57%)
Jul 19, 2022	6.600	7.050	6.330	6.980	35,590,988	+0.75(+12.04%)
Jul 18, 2022	5.940	6.880	5.920	6.230	39,381,544	+0.66(+11.85%)
Jul 15, 2022	5.470	5.695	5.350	5.570	13,391,873	+0.25(+4.70%)
Jul 14, 2022	4.860	5.330	4.710	5.320	13,245,549	+0.39(+7.91%)
Jul 13, 2022	4.680	5.030	4.520	4.930	10,774,942	+0.09(+1.86%)
Jul 12, 2022	4.820	4.990	4.680	4.840	8,416,390	-0.03(-0.62%)
Jul 11, 2022	5.040	5.230	4.822	4.870	12,701,220	-0.59(-10.81%)
Jul 08, 2022	5.120	5.810	4.950	5.460	28,861,668	+0.18(+3.41%)
Jul 07, 2022	4.600	5.290	4.570	5.280	18,852,366	+0.75(+16.56%)
Jul 06, 2022	4.660	4.760	4.465	4.530	8,172,007	-0.20(-4.23%)
Jul 05, 2022	4.130	4.750	4.020	4.730	13,168,836	+0.49(+11.56%)

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.