Skip to main content

Riot Platforms Inc (NQ: RIOT )

12.29 +0.05 (+0.41%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 16.13 17.80 16.06 17.23 13,615,211 +1.01(+6.23%)
Feb 25, 2022 16.41 16.33 15.74 16.22 7,577,637 -0.03(-0.18%)
Feb 24, 2022 13.69 16.39 13.63 16.25 12,238,679 +1.18(+7.83%)
Feb 23, 2022 16.58 16.79 15.02 15.07 7,506,695 -0.88(-5.52%)
Feb 22, 2022 16.11 17.00 15.71 15.95 7,285,979 -1.02(-6.01%)
Feb 18, 2022 16.97 0 -0.79(-4.45%)
Feb 17, 2022 19.00 19.34 17.60 17.76 7,009,992 -1.84(-9.39%)
Feb 16, 2022 19.13 19.86 18.96 19.60 6,361,892 -0.13(-0.66%)
Feb 15, 2022 19.06 19.85 18.85 19.73 10,197,422 +1.81(+10.10%)
Feb 14, 2022 18.36 19.09 17.67 17.92 7,369,000 -0.45(-2.45%)
Feb 11, 2022 19.30 20.08 18.09 18.37 10,814,838 -0.90(-4.67%)
Feb 10, 2022 18.93 20.83 18.89 19.27 13,954,696 -0.38(-1.93%)
Feb 09, 2022 18.63 19.67 18.19 19.65 10,202,347 +1.36(+7.44%)
Feb 08, 2022 17.52 18.41 17.20 18.29 10,453,081 +0.59(+3.33%)
Feb 07, 2022 17.71 18.54 17.31 17.70 17,860,716 +1.13(+6.82%)
Feb 04, 2022 15.11 16.89 14.71 16.57 15,549,207 +1.78(+12.04%)
Feb 03, 2022 14.84 14.64 14.79 8,022,566 -0.78(-5.01%)
Feb 02, 2022 16.44 16.73 15.06 15.57 8,737,425 -1.12(-6.71%)
Feb 01, 2022 16.56 16.99 15.67 16.69 9,873,088 +0.75(+4.71%)
Jan 31, 2022 14.90 15.94 10,040,991 +1.24(+8.44%)
Jan 28, 2022 13.65 14.79 13.12 14.70 11,342,345 +1.25(+9.29%)
Jan 27, 2022 14.40 14.57 13.21 13.45 11,411,599 -0.88(-6.14%)
Jan 26, 2022 15.86 16.10 14.08 14.33 15,083,339 -0.31(-2.12%)
Jan 25, 2022 14.48 15.20 14.04 14.64 10,948,629 -0.49(-3.24%)
Jan 24, 2022 13.48 15.17 12.90 15.13 23,202,236 +0.14(+0.90%)
Jan 21, 2022 16.30 16.96 14.90 14.99 17,283,716 -2.47(-14.17%)
Jan 20, 2022 18.01 19.14 17.43 17.47 8,469,415 -0.02(-0.11%)
Jan 19, 2022 19.01 19.30 17.40 17.49 8,687,585 -1.21(-6.47%)
Jan 18, 2022 19.67 20.19 18.61 18.70 8,589,391 -1.85(-9.00%)
Jan 14, 2022 20.55 0 +0.40(+1.99%)
Jan 13, 2022 21.75 21.98 20.03 20.15 8,252,147 -0.98(-4.64%)
Jan 12, 2022 21.72 22.10 20.70 21.13 9,523,146 +0.27(+1.29%)
Jan 11, 2022 19.91 21.35 19.59 20.86 9,480,725 +0.77(+3.83%)
Jan 10, 2022 19.31 20.46 18.75 20.09 9,861,436 -0.27(-1.33%)
Jan 07, 2022 19.98 21.06 19.45 20.36 12,422,043 -0.12(-0.59%)
Jan 06, 2022 21.17 21.61 19.59 20.48 11,372,057 -0.96(-4.48%)
Jan 05, 2022 23.77 24.20 21.19 21.44 13,164,136 -2.94(-12.06%)
Jan 04, 2022 23.30 24.62 23.02 24.38 11,840,515 +1.63(+7.16%)
Jan 03, 2022 22.45 23.14 21.90 22.75 7,231,247 +0.42(+1.88%)
Dec 31, 2021 23.53 23.95 22.31 22.33 8,680,612 -1.17(-4.98%)
Dec 30, 2021 22.82 24.38 22.62 23.50 8,706,297 +0.50(+2.17%)
Dec 29, 2021 23.13 23.89 22.55 23.00 7,269,416 -0.67(-2.83%)
Dec 28, 2021 24.76 24.94 23.26 23.67 9,550,878 -2.18(-8.43%)
Dec 27, 2021 25.89 26.79 25.42 25.85 9,683,604 +0.18(+0.70%)
Dec 23, 2021 23.57 26.18 22.96 25.67 13,639,490 +2.05(+8.68%)
Dec 22, 2021 23.76 24.85 23.32 23.62 7,695,143 -0.43(-1.79%)
Dec 21, 2021 23.45 24.30 23.02 24.05 8,784,087 +1.53(+6.79%)
Dec 20, 2021 22.36 23.06 21.71 22.52 10,152,776 -0.72(-3.09%)
Dec 17, 2021 23.36 24.05 21.82 23.24 13,789,367 -0.64(-2.68%)
Dec 16, 2021 25.82 26.28 23.31 23.88 11,031,906 -1.99(-7.69%)
Dec 15, 2021 24.68 26.51 23.04 25.87 14,864,034 +0.94(+3.77%)
Dec 14, 2021 23.80 25.48 23.60 24.93 9,666,775 +0.56(+2.30%)
Dec 13, 2021 25.56 25.59 23.95 24.37 11,531,350 -1.63(-6.27%)
Dec 10, 2021 27.20 27.53 25.35 26.00 10,045,612 -0.70(-2.62%)
Dec 09, 2021 28.69 28.80 26.40 26.70 13,713,749 -2.64(-9.00%)
Dec 08, 2021 29.59 30.25 28.72 29.34 10,671,879 -0.34(-1.15%)
Dec 07, 2021 29.90 30.67 29.02 29.68 13,132,304 +1.54(+5.47%)
Dec 06, 2021 26.47 29.37 25.00 28.14 20,172,510 -0.50(-1.75%)
Dec 03, 2021 33.55 34.10 27.80 28.64 24,201,336 -4.33(-13.13%)
Dec 02, 2021 34.98 36.46 31.61 32.97 19,413,604 -2.63(-7.39%)
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.