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 (%)
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%)
Aug 01, 2022 7.130 7.550 6.975 7.330 13,559,226 +0.01(+0.14%)
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.