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

Riot Platforms Inc (NQ: RIOT )

11.93 -0.18 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 4.370 4.670 4.190 4.650 10,852,201 +0.41(+9.67%)
Nov 29, 2022 4.270 4.380 4.200 4.240 5,336,734 -0.01(-0.24%)
Nov 28, 2022 4.240 4.460 4.190 4.250 10,621,099 -0.18(-4.06%)
Nov 25, 2022 4.380 4.470 4.250 4.430 7,243,768 +0.01(+0.23%)
Nov 23, 2022 4.050 4.435 4.010 4.420 17,725,270 +0.43(+10.78%)
Nov 22, 2022 4.160 4.160 3.910 3.990 13,813,741 +0.01(+0.25%)
Nov 21, 2022 4.340 4.430 3.970 3.980 17,944,816 -0.48(-10.76%)
Nov 18, 2022 4.720 4.720 4.410 4.460 9,665,879 -0.17(-3.67%)
Nov 17, 2022 4.690 4.750 4.520 4.630 9,173,053 -0.03(-0.64%)
Nov 16, 2022 5.060 5.150 4.640 4.660 13,125,777 -0.56(-10.73%)
Nov 15, 2022 5.330 5.470 5.140 5.220 10,567,149 +0.08(+1.56%)
Nov 14, 2022 5.300 5.420 5.110 5.140 10,872,902 -0.20(-3.75%)
Nov 11, 2022 5.090 5.400 4.940 5.340 18,159,148 -0.08(-1.48%)
Nov 10, 2022 5.240 5.560 5.060 5.420 16,641,878 +0.52(+10.61%)
Nov 09, 2022 4.970 5.190 4.825 4.900 22,451,242 -0.43(-8.07%)
Nov 08, 2022 5.340 5.810 4.960 5.330 27,063,978 -0.42(-7.30%)
Nov 07, 2022 5.840 5.870 5.571 5.750 8,069,078 -0.04(-0.69%)
Nov 04, 2022 5.845 5.941 5.490 5.790 16,706,154 +0.28(+5.08%)
Nov 03, 2022 5.780 5.985 5.500 5.510 11,334,720 -0.36(-6.13%)
Nov 02, 2022 6.470 5.850 5.870 13,250,022 -0.58(-8.99%)
Nov 01, 2022 7.110 7.150 6.450 6.450 8,113,393 -0.44(-6.39%)
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%)
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.