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

Riot Platforms Inc (NQ: RIOT )

10.35 +0.18 (+1.77%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 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 (%)
Jun 30, 2022 4.340 4.400 4.120 4.190 10,642,777 -0.31(-6.89%)
Jun 29, 2022 4.670 4.690 4.340 4.500 11,353,441 -0.26(-5.46%)
Jun 28, 2022 5.020 5.107 4.690 4.760 9,714,831 -0.13(-2.66%)
Jun 27, 2022 5.180 5.220 4.670 4.890 11,625,088 -0.30(-5.78%)
Jun 24, 2022 5.010 5.405 4.990 5.190 16,972,532 +0.25(+5.06%)
Jun 23, 2022 4.750 4.970 4.550 4.940 13,030,084 +0.34(+7.39%)
Jun 22, 2022 5.000 5.070 4.550 4.600 14,241,571 -0.49(-9.63%)
Jun 21, 2022 4.860 5.540 4.800 5.090 17,974,652 +0.44(+9.46%)
Jun 17, 2022 4.500 4.770 4.470 4.650 9,789,580 +0.12(+2.65%)
Jun 16, 2022 4.690 4.730 4.370 4.530 9,606,151 -0.33(-6.79%)
Jun 15, 2022 4.820 5.000 4.590 4.860 20,405,832 -0.03(-0.61%)
Jun 14, 2022 4.700 5.015 4.440 4.890 10,681,878 +0.24(+5.16%)
Jun 13, 2022 4.370 4.860 4.360 4.650 16,578,770 -0.52(-10.06%)
Jun 10, 2022 5.250 5.480 5.130 5.170 13,146,512 -0.30(-5.48%)
Jun 09, 2022 5.890 5.900 5.440 5.470 13,895,734 -0.50(-8.38%)
Jun 08, 2022 6.080 6.425 5.920 5.970 11,147,599 -0.20(-3.24%)
Jun 07, 2022 6.150 6.230 5.820 6.170 16,957,044 -0.20(-3.14%)
Jun 06, 2022 6.500 6.600 6.250 6.370 12,228,626 +0.16(+2.58%)
Jun 03, 2022 6.560 6.620 6.110 6.210 15,232,443 -0.66(-9.61%)
Jun 02, 2022 6.490 7.060 6.430 6.870 14,224,780 +0.35(+5.37%)
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.