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

Riot Platforms Inc (NQ: RIOT )

11.87 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2023 6.060 6.320 5.950 6.270 13,969,337 +0.33(+5.56%)
Jan 30, 2023 6.270 6.840 5.920 5.940 18,764,322 -0.39(-6.16%)
Jan 27, 2023 6.030 6.390 5.950 6.330 11,799,341 +0.20(+3.26%)
Jan 26, 2023 6.460 6.580 6.060 6.130 11,457,870 -0.10(-1.61%)
Jan 25, 2023 5.850 6.275 5.700 6.230 12,124,088 +0.09(+1.47%)
Jan 24, 2023 6.320 6.620 6.110 6.140 21,211,300 -0.34(-5.25%)
Jan 23, 2023 6.230 6.630 6.030 6.480 23,414,360 +0.28(+4.52%)
Jan 20, 2023 5.850 6.220 5.620 6.200 19,914,596 +0.42(+7.27%)
Jan 19, 2023 5.620 5.885 5.520 5.780 13,205,448 +0.07(+1.23%)
Jan 18, 2023 6.450 6.630 5.640 5.710 23,708,398 -0.70(-10.92%)
Jan 17, 2023 6.580 6.620 5.890 6.410 27,217,184 +0.39(+6.48%)
Jan 13, 2023 5.940 6.495 5.860 6.020 29,524,864 -0.13(-2.11%)
Jan 12, 2023 5.710 6.160 5.265 6.150 27,555,436 +0.78(+14.53%)
Jan 11, 2023 5.520 5.885 5.210 5.370 18,561,500 -0.27(-4.79%)
Jan 10, 2023 4.880 5.670 4.700 5.640 21,979,856 +0.75(+15.34%)
Jan 09, 2023 4.480 5.230 4.454 4.890 20,755,272 +0.61(+14.25%)
Jan 06, 2023 4.120 4.350 3.960 4.280 10,412,927 +0.06(+1.42%)
Jan 05, 2023 3.860 4.277 3.700 4.220 14,088,743 +0.34(+8.76%)
Jan 04, 2023 3.440 3.950 3.380 3.880 12,118,138 +0.51(+15.13%)
Jan 03, 2023 3.490 3.670 3.300 3.370 7,224,455 -0.02(-0.59%)
Dec 30, 2022 3.330 3.420 3.280 3.390 6,592,811 -0.03(-0.88%)
Dec 29, 2022 3.360 3.510 3.289 3.420 6,754,275 +0.13(+3.95%)
Dec 28, 2022 3.380 3.500 3.250 3.290 6,602,095 -0.13(-3.80%)
Dec 27, 2022 3.640 3.660 3.410 3.420 6,335,552 -0.26(-7.07%)
Dec 23, 2022 3.780 3.800 3.640 3.680 4,805,290 -0.10(-2.65%)
Dec 22, 2022 3.770 3.820 3.650 3.780 6,042,937 -0.05(-1.31%)
Dec 21, 2022 3.840 3.910 3.700 3.830 6,201,055 +0.00(+0.00%)
Dec 20, 2022 3.810 4.030 3.720 3.830 7,181,106 +0.01(+0.26%)
Dec 19, 2022 3.740 3.850 3.600 3.820 7,020,303 +0.02(+0.53%)
Dec 16, 2022 3.920 4.010 3.670 3.800 16,122,117 -0.22(-5.47%)
Dec 15, 2022 4.050 4.090 3.875 4.020 9,161,122 -0.13(-3.13%)
Dec 14, 2022 4.170 4.280 4.035 4.150 10,321,998 +0.08(+1.97%)
Dec 13, 2022 4.510 4.640 4.040 4.070 12,196,826 -0.10(-2.40%)
Dec 12, 2022 4.170 4.262 4.070 4.170 6,417,281 -0.02(-0.48%)
Dec 09, 2022 4.330 4.380 4.130 4.190 6,525,139 -0.18(-4.12%)
Dec 08, 2022 4.280 4.455 4.150 4.370 8,089,869 +0.15(+3.55%)
Dec 07, 2022 4.340 4.390 4.120 4.220 7,957,995 -0.16(-3.65%)
Dec 06, 2022 4.670 4.690 4.270 4.380 8,310,414 -0.28(-6.01%)
Dec 05, 2022 5.010 5.130 4.580 4.660 12,580,280 -0.30(-6.05%)
Dec 02, 2022 4.510 4.975 4.450 4.960 8,315,263 +0.38(+8.30%)
Dec 01, 2022 4.680 4.760 4.460 4.580 7,706,636 -0.07(-1.51%)
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%)
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.