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

Riot Platforms Inc (NQ: RIOT )

12.30 +0.45 (+3.80%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 24, 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 (%)
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%)
Jul 01, 2022 4.240 4.380 4.130 4.240 8,415,216 +0.05(+1.19%)
Jun 30, 2022 4.340 4.400 4.120 4.190 10,642,777 -0.31(-6.89%)
Jun 29, 2022 4.670 4.690 4.340 4.500 11,353,441 -0.26(-5.46%)
Jun 28, 2022 5.020 5.107 4.690 4.760 9,714,831 -0.13(-2.66%)
Jun 27, 2022 5.180 5.220 4.670 4.890 11,625,088 -0.30(-5.78%)
Jun 24, 2022 5.010 5.405 4.990 5.190 16,972,532 +0.25(+5.06%)
Jun 23, 2022 4.750 4.970 4.550 4.940 13,030,084 +0.34(+7.39%)
Jun 22, 2022 5.000 5.070 4.550 4.600 14,241,571 -0.49(-9.63%)
Jun 21, 2022 4.860 5.540 4.800 5.090 17,974,652 +0.44(+9.46%)
Jun 17, 2022 4.500 4.770 4.470 4.650 9,789,580 +0.12(+2.65%)
Jun 16, 2022 4.690 4.730 4.370 4.530 9,606,151 -0.33(-6.79%)
Jun 15, 2022 4.820 5.000 4.590 4.860 20,405,832 -0.03(-0.61%)
Jun 14, 2022 4.700 5.015 4.440 4.890 10,681,878 +0.24(+5.16%)
Jun 13, 2022 4.370 4.860 4.360 4.650 16,578,770 -0.52(-10.06%)
Jun 10, 2022 5.250 5.480 5.130 5.170 13,146,512 -0.30(-5.48%)
Jun 09, 2022 5.890 5.900 5.440 5.470 13,895,734 -0.50(-8.38%)
Jun 08, 2022 6.080 6.425 5.920 5.970 11,147,599 -0.20(-3.24%)
Jun 07, 2022 6.150 6.230 5.820 6.170 16,957,044 -0.20(-3.14%)
Jun 06, 2022 6.500 6.600 6.250 6.370 12,228,626 +0.16(+2.58%)
Jun 03, 2022 6.560 6.620 6.110 6.210 15,232,443 -0.66(-9.61%)
Jun 02, 2022 6.490 7.060 6.430 6.870 14,224,780 +0.35(+5.37%)
Jun 01, 2022 7.200 7.250 6.480 6.520 15,474,657 -0.67(-9.32%)
May 31, 2022 7.770 7.830 7.050 7.190 20,415,536 -0.05(-0.69%)
May 27, 2022 6.800 7.300 6.739 7.240 14,393,109 +0.51(+7.58%)
May 26, 2022 6.140 6.920 5.970 6.730 14,233,164 +0.30(+4.67%)
May 25, 2022 6.220 6.560 6.185 6.430 7,506,188 +0.16(+2.55%)
May 24, 2022 6.690 6.830 6.070 6.270 9,862,539 -0.59(-8.60%)
May 23, 2022 6.960 7.130 6.645 6.860 11,570,090 +0.02(+0.29%)
May 20, 2022 7.270 7.350 6.471 6.840 13,398,460 -0.29(-4.07%)
May 19, 2022 6.990 7.530 6.950 7.130 12,338,818 +0.20(+2.89%)
May 18, 2022 7.450 7.570 6.800 6.930 10,518,664 -0.69(-9.06%)
May 17, 2022 7.560 7.830 7.330 7.620 9,215,914 +0.43(+5.98%)
May 16, 2022 7.830 7.930 7.170 7.190 9,849,715 -0.78(-9.79%)
May 13, 2022 7.950 8.430 7.720 7.970 17,069,884 +0.66(+9.03%)
May 12, 2022 6.500 7.450 6.250 7.310 18,997,772 +0.47(+6.87%)
May 11, 2022 7.080 7.980 6.750 6.840 17,494,154 -0.69(-9.16%)
May 10, 2022 8.250 8.500 7.230 7.530 12,183,479 -0.14(-1.83%)
May 09, 2022 8.870 9.000 7.530 7.670 13,996,640 -1.82(-19.18%)
May 06, 2022 9.990 10.09 9.300 9.490 8,815,451 -0.70(-6.87%)
May 05, 2022 11.34 11.37 9.910 10.19 9,383,758 -1.38(-11.93%)
May 04, 2022 10.90 11.64 10.24 11.57 11,529,201 +0.73(+6.73%)
May 03, 2022 10.86 11.39 10.72 10.84 6,518,308 -0.13(-1.19%)
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.