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 (%)
Apr 30, 2018 7.460 7.490 7.130 7.220 410,000 -0.27(-3.60%)
Apr 27, 2018 7.550 7.660 7.360 7.490 350,825 +0.02(+0.27%)
Apr 26, 2018 7.320 7.880 7.241 7.470 657,452 +0.11(+1.49%)
Apr 25, 2018 7.300 7.480 7.000 7.360 673,477 -0.22(-2.90%)
Apr 24, 2018 6.900 7.655 6.640 7.580 1,449,767 +1.03(+15.73%)
Apr 23, 2018 6.660 6.899 6.460 6.550 356,891 -0.10(-1.50%)
Apr 20, 2018 6.660 6.950 6.600 6.650 454,078 -0.05(-0.75%)
Apr 19, 2018 6.750 6.750 6.250 6.700 745,376 -0.17(-2.47%)
Apr 18, 2018 6.950 7.190 6.840 6.870 742,750 -0.43(-5.89%)
Apr 17, 2018 7.320 7.870 7.290 7.300 635,082 -0.01(-0.14%)
Apr 16, 2018 7.700 7.700 7.060 7.310 594,405 -0.44(-5.68%)
Apr 13, 2018 8.040 8.360 7.500 7.750 1,567,578 +0.28(+3.75%)
Apr 12, 2018 7.350 8.200 7.130 7.470 4,077,982 +0.85(+12.84%)
Apr 11, 2018 6.350 7.100 6.350 6.620 564,230 +0.13(+2.00%)
Apr 10, 2018 6.410 6.727 6.353 6.490 432,338 +0.09(+1.41%)
Apr 09, 2018 6.580 6.780 6.250 6.400 525,578 -0.24(-3.61%)
Apr 06, 2018 6.640 1,654,538 -0.58(-8.03%)
Apr 05, 2018 6.400 7.810 6.380 7.220 3,416,666 +0.80(+12.46%)
Apr 04, 2018 6.250 6.600 6.200 6.420 311,401 -0.11(-1.68%)
Apr 03, 2018 6.390 6.890 6.231 6.530 474,571 +0.17(+2.67%)
Apr 02, 2018 6.510 6.599 6.170 6.360 296,891 -0.26(-3.93%)
Mar 29, 2018 6.620 6.620 6.620 0 +0.34(+5.41%)
Mar 28, 2018 6.880 6.910 6.030 6.280 700,888 -0.67(-9.64%)
Mar 27, 2018 7.340 7.550 6.830 6.950 310,349 -0.41(-5.57%)
Mar 26, 2018 7.670 7.760 7.050 7.360 627,258 -0.14(-1.87%)
Mar 23, 2018 7.650 7.760 7.400 7.500 426,910 -0.13(-1.70%)
Mar 22, 2018 7.750 7.960 7.580 7.630 362,641 -0.31(-3.90%)
Mar 21, 2018 8.150 8.430 7.740 7.940 477,268 -0.08(-1.00%)
Mar 20, 2018 8.750 8.750 7.830 8.020 633,880 -0.40(-4.75%)
Mar 19, 2018 8.120 8.750 7.850 8.420 1,029,582 +0.13(+1.57%)
Mar 16, 2018 7.310 8.450 7.300 8.290 1,203,756 +0.78(+10.39%)
Mar 15, 2018 8.120 8.270 7.330 7.510 1,026,496 -0.64(-7.85%)
Mar 14, 2018 8.300 8.670 8.050 8.150 727,355 -0.55(-6.32%)
Mar 13, 2018 8.830 8.920 8.540 8.700 565,909 -0.27(-3.01%)
Mar 12, 2018 9.110 9.243 8.600 8.970 1,321,738 -0.27(-2.92%)
Mar 09, 2018 9.550 9.780 9.050 9.240 746,696 -0.33(-3.45%)
Mar 08, 2018 9.940 10.18 9.560 9.570 710,170 -0.51(-5.06%)
Mar 07, 2018 10.09 10.35 10.02 10.08 575,200 -0.31(-2.98%)
Mar 06, 2018 10.65 10.80 10.25 10.39 585,110 -0.44(-4.06%)
Mar 05, 2018 10.67 10.85 10.25 10.83 715,530 +0.25(+2.36%)
Mar 02, 2018 9.890 10.69 9.890 10.58 732,392 +0.45(+4.44%)
Mar 01, 2018 9.930 10.72 9.910 10.13 1,134,354 -0.45(-4.25%)
Feb 28, 2018 9.760 10.75 9.760 10.58 1,228,295 +0.62(+6.22%)
Feb 27, 2018 9.950 10.12 9.651 9.960 567,834 +0.06(+0.61%)
Feb 26, 2018 9.950 10.26 9.700 9.900 920,718 -0.37(-3.60%)
Feb 23, 2018 9.850 10.44 9.816 10.27 1,084,813 +0.29(+2.91%)
Feb 22, 2018 9.520 9.980 1,808,518 -0.62(-5.85%)
Feb 21, 2018 10.70 11.39 10.50 10.60 1,551,016 -0.32(-2.93%)
Feb 20, 2018 10.50 12.40 9.790 10.92 4,626,783 -0.54(-4.71%)
Feb 16, 2018 11.46 11.46 11.46 0 -5.74(-33.37%)
Feb 15, 2018 17.60 18.40 16.70 17.20 2,695,459 +0.61(+3.68%)
Feb 14, 2018 17.20 17.40 16.50 16.59 1,635,571 +0.53(+3.30%)
Feb 13, 2018 16.75 17.45 15.21 16.06 2,850,594 -1.48(-8.44%)
Feb 12, 2018 16.57 18.14 16.57 17.54 3,949,208 +1.49(+9.28%)
Feb 09, 2018 15.03 16.34 14.80 16.05 2,522,212 +1.16(+7.79%)
Feb 08, 2018 15.80 15.90 14.56 14.89 2,140,654 +0.57(+3.98%)
Feb 07, 2018 15.32 15.64 13.88 14.32 7,201,107 +1.37(+10.58%)
Feb 06, 2018 10.40 13.49 10.40 12.95 2,751,033 +2.19(+20.35%)
Feb 05, 2018 11.40 12.19 10.55 10.76 1,488,251 -1.40(-11.51%)
Feb 02, 2018 12.08 12.75 11.64 12.16 1,793,422 -0.14(-1.14%)
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.