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

Riot Platforms Inc (NQ: RIOT )

8.060 -0.510 (-5.95%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Oct 31, 2022 7.050 7.130 6.770 6.890 7,760,192 -0.16(-2.27%)
Oct 28, 2022 6.850 7.070 6.630 7.050 10,109,511 +0.21(+3.07%)
Oct 27, 2022 7.230 7.350 6.825 6.840 11,678,501 -0.22(-3.12%)
Oct 26, 2022 6.850 7.675 6.820 7.060 19,488,014 +0.05(+0.71%)
Oct 25, 2022 6.020 7.050 6.020 7.010 14,693,156 +0.96(+15.87%)
Oct 24, 2022 5.830 6.140 5.580 6.050 9,452,671 +0.22(+3.77%)
Oct 21, 2022 5.520 5.850 5.380 5.830 7,585,219 +0.25(+4.48%)
Oct 20, 2022 5.610 5.930 5.570 5.580 6,941,471 -0.09(-1.59%)
Oct 19, 2022 5.820 5.890 5.610 5.670 8,003,702 -0.20(-3.41%)
Oct 18, 2022 6.300 6.405 5.830 5.870 8,945,768 -0.17(-2.81%)
Oct 17, 2022 6.010 6.249 6.010 6.040 7,686,091 +0.28(+4.86%)
Oct 14, 2022 6.490 6.610 5.730 5.760 9,923,442 -0.63(-9.86%)
Oct 13, 2022 5.720 6.430 5.540 6.390 12,923,277 +0.25(+4.07%)
Oct 12, 2022 6.170 6.285 5.972 6.140 8,156,685 -0.05(-0.81%)
Oct 11, 2022 6.300 6.450 5.960 6.190 7,768,534 -0.20(-3.13%)
Oct 10, 2022 6.570 6.610 6.200 6.390 5,386,446 -0.18(-2.67%)
Oct 07, 2022 6.980 6.980 6.440 6.565 7,812,366 -0.59(-8.31%)
Oct 06, 2022 7.230 7.500 7.060 7.160 9,588,698 -0.09(-1.24%)
Oct 05, 2022 7.390 7.410 6.980 7.250 9,067,875 -0.34(-4.48%)
Oct 04, 2022 7.540 7.775 7.315 7.590 12,441,449 +0.40(+5.56%)
Oct 03, 2022 7.070 7.268 6.860 7.190 9,424,345 +0.18(+2.57%)
Sep 30, 2022 6.960 7.640 6.880 7.010 13,254,073 -0.08(-1.13%)
Sep 29, 2022 7.030 7.130 6.700 7.090 8,864,491 -0.25(-3.41%)
Sep 28, 2022 6.720 7.405 6.760 7.340 10,149,907 +0.51(+7.47%)
Sep 27, 2022 7.020 7.150 6.551 6.830 12,275,159 +0.13(+1.94%)
Sep 26, 2022 6.420 6.985 6.400 6.700 10,026,586 +0.37(+5.85%)
Sep 23, 2022 6.010 6.345 5.922 6.330 8,991,804 -0.01(-0.16%)
Sep 22, 2022 6.370 6.440 6.085 6.340 8,932,399 -0.03(-0.47%)
Sep 21, 2022 6.230 6.810 6.150 6.370 13,699,936 +0.15(+2.41%)
Sep 20, 2022 6.460 6.500 6.180 6.220 8,210,639 -0.30(-4.60%)
Sep 19, 2022 6.450 6.700 6.360 6.520 10,816,143 -0.12(-1.88%)
Sep 16, 2022 7.200 7.200 6.630 6.645 15,063,912 -0.74(-9.96%)
Sep 15, 2022 7.450 7.970 7.311 7.380 10,318,230 -0.18(-2.38%)
Sep 14, 2022 7.620 7.665 7.400 7.560 9,095,779 -0.07(-0.92%)
Sep 13, 2022 7.700 8.159 7.600 7.630 12,377,511 -0.84(-9.92%)
Sep 12, 2022 8.510 8.670 8.150 8.470 14,044,870 +0.21(+2.54%)
Sep 09, 2022 8.000 8.330 7.851 8.260 16,566,394 +0.80(+10.72%)
Sep 08, 2022 6.470 7.490 6.350 7.460 19,253,736 +0.91(+13.89%)
Sep 07, 2022 6.310 6.580 6.150 6.550 11,016,834 +0.15(+2.34%)
Sep 06, 2022 6.660 6.870 6.280 6.400 16,619,373 -0.23(-3.47%)
Sep 02, 2022 7.000 7.060 6.550 6.630 11,208,576 -0.22(-3.21%)
Sep 01, 2022 6.960 7.060 6.510 6.850 10,832,178 -0.32(-4.46%)
Aug 31, 2022 6.940 7.270 6.850 7.170 12,031,479 +0.28(+4.06%)
Aug 30, 2022 7.030 7.220 6.605 6.890 10,380,695 -0.08(-1.15%)
Aug 29, 2022 6.620 7.185 6.590 6.970 10,864,386 +0.18(+2.65%)
Aug 26, 2022 7.500 7.555 6.770 6.790 13,330,958 -0.64(-8.61%)
Aug 25, 2022 7.350 7.540 7.120 7.430 8,532,774 +0.14(+1.92%)
Aug 24, 2022 7.210 7.590 7.130 7.290 9,865,966 +0.19(+2.68%)
Aug 23, 2022 7.020 7.570 7.020 7.100 11,735,854 +0.10(+1.43%)
Aug 22, 2022 6.950 7.216 6.815 7.000 12,439,969 -0.25(-3.45%)
Aug 19, 2022 7.580 7.800 7.220 7.250 14,486,365 -1.03(-12.44%)
Aug 18, 2022 8.650 8.650 8.210 8.280 8,726,018 -0.07(-0.84%)
Aug 17, 2022 8.950 9.000 8.210 8.350 16,823,602 -0.82(-8.94%)
Aug 16, 2022 9.540 9.790 8.800 9.170 19,939,014 -0.59(-6.05%)
Aug 15, 2022 9.880 10.23 9.570 9.760 16,936,486 -0.17(-1.71%)
Aug 12, 2022 9.560 10.05 9.170 9.930 15,406,587 +0.41(+4.31%)
Aug 11, 2022 9.850 10.52 9.370 9.520 29,368,568 +0.41(+4.50%)
Aug 10, 2022 8.750 9.160 8.150 9.110 23,134,072 +0.96(+11.85%)
Aug 09, 2022 8.520 8.525 7.790 8.145 14,992,255 -0.57(-6.49%)
Aug 08, 2022 8.770 9.110 8.580 8.710 16,420,164 +0.44(+5.32%)
Aug 05, 2022 8.150 8.670 8.050 8.270 14,090,320 +0.09(+1.10%)
Aug 04, 2022 8.220 8.830 8.060 8.180 20,757,924 +0.06(+0.74%)
Aug 03, 2022 7.970 8.400 7.850 8.120 19,742,496 +0.37(+4.77%)
Aug 02, 2022 7.190 8.096 7.120 7.750 16,023,246 +0.42(+5.73%)
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.