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

Riot Platforms Inc (NQ: RIOT )

8.290 +0.320 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 9.570 9.850 9.270 9.780 14,927,762 +0.17(+1.77%)
Oct 30, 2023 9.920 10.73 8.920 9.610 18,962,814 +0.07(+0.73%)
Oct 27, 2023 10.02 10.18 9.460 9.540 16,637,293 -0.25(-2.55%)
Oct 26, 2023 10.25 10.46 9.460 9.790 24,048,522 -0.77(-7.29%)
Oct 25, 2023 10.88 11.28 10.46 10.56 37,248,784 -0.11(-1.03%)
Oct 24, 2023 10.81 11.37 10.30 10.67 50,973,040 +1.00(+10.34%)
Oct 23, 2023 9.120 10.04 8.975 9.670 38,086,536 +0.80(+9.02%)
Oct 20, 2023 9.100 9.400 8.820 8.870 20,312,976 +0.05(+0.57%)
Oct 19, 2023 8.960 9.190 8.680 8.820 16,752,268 -0.02(-0.23%)
Oct 18, 2023 9.570 9.675 8.700 8.840 20,447,760 -0.83(-8.58%)
Oct 17, 2023 9.250 9.935 9.120 9.670 18,420,828 +0.25(+2.65%)
Oct 16, 2023 10.02 10.28 9.100 9.420 36,807,296 +0.27(+2.95%)
Oct 13, 2023 9.250 9.280 8.960 9.150 10,964,100 -0.05(-0.54%)
Oct 12, 2023 9.320 9.480 9.112 9.200 8,754,536 -0.21(-2.18%)
Oct 11, 2023 9.960 10.08 9.140 9.405 16,471,745 -0.76(-7.43%)
Oct 10, 2023 10.13 10.59 9.960 10.16 16,758,686 -0.01(-0.10%)
Oct 09, 2023 9.510 10.21 9.510 10.17 16,241,429 +0.25(+2.52%)
Oct 06, 2023 8.780 9.978 8.780 9.920 19,746,396 +0.91(+10.10%)
Oct 05, 2023 9.160 9.365 8.780 9.010 15,177,352 -0.05(-0.61%)
Oct 04, 2023 9.010 9.140 8.605 9.065 16,062,038 +0.29(+3.25%)
Oct 03, 2023 9.650 9.890 8.670 8.780 19,665,248 -1.10(-11.13%)
Oct 02, 2023 10.10 10.95 9.800 9.880 32,621,852 +0.55(+5.89%)
Sep 29, 2023 9.540 9.620 9.210 9.330 14,715,173 -0.10(-1.06%)
Sep 28, 2023 9.080 9.910 8.955 9.430 22,538,888 +0.41(+4.55%)
Sep 27, 2023 9.300 9.530 8.820 9.020 15,823,352 -0.04(-0.44%)
Sep 26, 2023 9.120 9.370 9.000 9.060 9,296,674 -0.20(-2.16%)
Sep 25, 2023 9.000 9.350 9.165 9.260 15,213,097 +0.02(+0.22%)
Sep 22, 2023 9.650 9.759 9.180 9.240 10,148,749 -0.34(-3.55%)
Sep 21, 2023 9.710 9.760 9.320 9.580 15,833,098 -0.44(-4.39%)
Sep 20, 2023 10.42 10.57 9.990 10.02 16,428,679 -0.42(-4.02%)
Sep 19, 2023 11.03 11.17 10.41 10.44 19,081,630 -0.49(-4.48%)
Sep 18, 2023 11.36 11.59 10.91 10.93 22,968,630 +0.16(+1.49%)
Sep 15, 2023 10.98 10.98 10.59 10.77 12,896,251 -0.20(-1.82%)
Sep 14, 2023 10.60 11.24 10.59 10.97 20,355,668 +0.69(+6.71%)
Sep 13, 2023 10.59 10.71 10.22 10.28 13,907,288 -0.26(-2.47%)
Sep 12, 2023 10.68 11.19 10.41 10.54 20,048,916 +0.40(+3.94%)
Sep 11, 2023 10.80 10.99 10.09 10.14 16,617,760 -0.81(-7.40%)
Sep 08, 2023 11.30 11.34 10.76 10.95 17,107,944 -0.43(-3.78%)
Sep 07, 2023 11.09 11.53 10.55 11.38 12,735,288 +0.14(+1.25%)
Sep 06, 2023 10.98 11.65 10.93 11.24 17,979,218 +0.26(+2.37%)
Sep 05, 2023 10.98 11.23 10.72 10.98 9,977,883 -0.06(-0.54%)
Sep 01, 2023 11.39 11.56 10.76 11.04 15,521,146 -0.31(-2.73%)
Aug 31, 2023 12.06 12.28 11.23 11.35 18,877,742 -0.70(-5.81%)
Aug 30, 2023 12.02 12.18 11.56 12.05 22,593,264 -0.25(-2.03%)
Aug 29, 2023 10.39 12.54 10.35 12.30 41,958,884 +1.81(+17.25%)
Aug 28, 2023 10.48 10.82 10.38 10.49 10,006,288 +0.12(+1.16%)
Aug 25, 2023 10.46 10.76 10.06 10.37 12,118,633 +0.01(+0.10%)
Aug 24, 2023 11.06 11.07 10.20 10.36 12,884,493 -0.76(-6.83%)
Aug 23, 2023 10.53 11.31 10.46 11.12 19,834,210 +0.57(+5.40%)
Aug 22, 2023 10.90 10.98 10.47 10.55 13,055,903 -0.18(-1.68%)
Aug 21, 2023 11.18 11.27 10.55 10.73 18,279,322 -0.34(-3.07%)
Aug 18, 2023 11.12 11.66 10.96 11.07 20,168,808 -0.64(-5.47%)
Aug 17, 2023 12.72 12.76 11.66 11.71 23,650,540 -1.39(-10.61%)
Aug 16, 2023 13.42 13.53 12.93 13.10 18,855,994 -0.60(-4.38%)
Aug 15, 2023 14.57 14.85 13.65 13.70 16,123,316 -0.96(-6.55%)
Aug 14, 2023 15.02 15.06 14.36 14.66 17,351,986 -0.57(-3.74%)
Aug 11, 2023 14.84 15.70 14.63 15.23 17,890,044 +0.23(+1.53%)
Aug 10, 2023 16.40 16.64 14.82 15.00 18,992,864 -1.34(-8.20%)
Aug 09, 2023 17.22 17.29 16.30 16.34 18,375,120 -0.75(-4.42%)
Aug 08, 2023 16.81 17.36 16.22 17.09 19,330,696 +0.77(+4.75%)
Aug 07, 2023 16.99 17.04 15.31 16.32 17,444,454 -0.79(-4.62%)
Aug 04, 2023 17.99 18.12 17.08 17.11 15,409,110 -0.70(-3.93%)
Aug 03, 2023 17.72 18.60 17.61 17.81 19,013,204 -0.16(-0.89%)
Aug 02, 2023 18.20 19.20 17.55 17.97 22,848,002 -0.26(-1.43%)
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.