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

Riot Platforms Inc (NQ: RIOT )

10.17 -0.60 (-5.57%)
Official Closing Price Updated: 4:15 PM EDT, May 7, 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 (%)
Aug 30, 2019 1.950 1.950 1.840 1.840 437,500 -0.04(-2.13%)
Aug 29, 2019 1.880 1.910 1.860 1.880 354,010 -0.02(-1.05%)
Aug 28, 2019 1.940 1.950 1.840 1.900 439,426 +0.00(+0.00%)
Aug 27, 2019 1.920 1.990 1.900 1.900 368,742 -0.02(-1.04%)
Aug 26, 2019 2.000 2.020 1.870 1.920 375,411 -0.05(-2.54%)
Aug 23, 2019 2.000 2.040 1.890 1.970 755,600 +0.03(+1.55%)
Aug 22, 2019 1.890 2.000 1.860 1.940 664,586 +0.05(+2.65%)
Aug 21, 2019 1.860 1.940 1.840 1.890 453,096 -0.02(-1.05%)
Aug 20, 2019 1.880 1.930 1.830 1.910 498,344 +0.03(+1.60%)
Aug 19, 2019 1.940 1.950 1.860 1.880 678,290 +0.03(+1.62%)
Aug 16, 2019 1.810 1.880 1.760 1.850 581,600 +0.04(+2.21%)
Aug 15, 2019 1.870 1.870 1.800 1.810 679,143 -0.01(-0.55%)
Aug 14, 2019 1.950 1.950 1.820 1.820 1,058,209 -0.16(-8.08%)
Aug 13, 2019 2.120 2.120 1.910 1.980 1,310,991 -0.10(-4.81%)
Aug 12, 2019 2.200 2.200 2.050 2.080 577,501 -0.10(-4.59%)
Aug 09, 2019 2.130 2.200 2.070 2.180 802,700 +0.11(+5.31%)
Aug 08, 2019 2.190 2.220 2.060 2.070 551,211 -0.05(-2.36%)
Aug 07, 2019 2.110 2.200 2.000 2.120 986,320 +0.04(+1.92%)
Aug 06, 2019 2.270 2.300 1.970 2.080 1,250,181 -0.16(-7.14%)
Aug 05, 2019 2.400 2.470 2.210 2.240 2,764,587 +0.03(+1.36%)
Aug 02, 2019 2.160 2.330 2.130 2.210 1,423,600 +0.08(+3.76%)
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.