Skip to main content

Riot Platforms Inc (NQ: RIOT )

12.24 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 6.650 6.650 6.280 6.340 316,757 -0.22(-3.35%)
Jun 28, 2018 6.550 6.720 6.381 6.560 239,206 -0.03(-0.46%)
Jun 27, 2018 6.800 6.930 6.530 6.590 226,675 -0.21(-3.09%)
Jun 26, 2018 6.580 7.110 6.540 6.800 343,639 +0.23(+3.50%)
Jun 25, 2018 6.800 6.850 6.410 6.570 508,988 -0.31(-4.51%)
Jun 22, 2018 7.150 7.239 6.820 6.880 539,530 -0.39(-5.36%)
Jun 21, 2018 7.670 7.750 7.010 7.270 426,715 -0.08(-1.09%)
Jun 20, 2018 7.230 7.600 7.220 7.350 246,030 +0.03(+0.41%)
Jun 19, 2018 7.330 7.480 7.160 7.320 163,438 -0.06(-0.81%)
Jun 18, 2018 7.260 7.520 7.260 7.380 214,224 -0.02(-0.27%)
Jun 15, 2018 7.540 7.260 7.400 248,177 -0.14(-1.86%)
Jun 14, 2018 7.250 7.700 7.250 7.540 285,489 +0.28(+3.86%)
Jun 13, 2018 7.310 7.474 7.210 7.260 232,983 -0.10(-1.36%)
Jun 12, 2018 7.500 7.745 7.350 7.360 245,593 -0.08(-1.08%)
Jun 11, 2018 7.610 7.680 7.200 7.440 336,141 -0.27(-3.50%)
Jun 08, 2018 7.610 7.875 7.410 7.710 188,527 +0.06(+0.78%)
Jun 07, 2018 7.710 7.920 7.500 7.650 220,498 -0.13(-1.67%)
Jun 06, 2018 7.790 8.000 7.750 7.780 325,680 -0.02(-0.26%)
Jun 05, 2018 7.730 8.030 7.610 7.800 296,794 +0.07(+0.91%)
Jun 04, 2018 7.590 8.150 7.500 7.730 689,028 +0.34(+4.60%)
Jun 01, 2018 6.930 7.700 6.930 7.390 1,010,591 +0.41(+5.87%)
May 31, 2018 6.970 7.110 6.820 6.980 237,574 +0.01(+0.14%)
May 30, 2018 7.080 7.150 6.820 6.970 409,208 -0.11(-1.55%)
May 29, 2018 7.530 7.560 7.000 7.080 516,215 -0.51(-6.72%)
May 25, 2018 7.590 7.590 7.590 0 -0.20(-2.57%)
May 24, 2018 7.790 7.880 7.600 7.790 327,267 -0.10(-1.27%)
May 23, 2018 7.780 8.050 7.500 7.890 634,380 +0.04(+0.51%)
May 22, 2018 8.060 8.500 7.840 7.850 617,131 -0.43(-5.19%)
May 21, 2018 8.850 9.100 8.110 8.280 806,542 -0.72(-8.00%)
May 18, 2018 9.480 9.480 8.570 9.000 1,467,053 -0.51(-5.36%)
May 17, 2018 8.500 9.750 8.150 9.510 1,860,367 +1.01(+11.88%)
May 16, 2018 7.800 8.640 7.650 8.500 998,088 +0.67(+8.56%)
May 15, 2018 7.600 7.950 7.580 7.830 297,135 +0.20(+2.62%)
May 14, 2018 7.400 7.730 7.380 7.630 374,853 +0.25(+3.39%)
May 11, 2018 7.440 7.550 7.270 7.380 544,523 +0.15(+2.07%)
May 10, 2018 7.410 7.650 7.150 7.230 430,519 -0.21(-2.82%)
May 09, 2018 7.400 7.590 7.320 7.440 369,893 +0.04(+0.54%)
May 08, 2018 7.560 7.774 7.340 7.400 280,904 -0.18(-2.37%)
May 07, 2018 7.310 7.800 7.310 7.580 429,101 +0.02(+0.26%)
May 04, 2018 7.900 8.150 7.411 7.560 672,271 -0.08(-1.05%)
May 03, 2018 7.360 7.670 7.110 7.640 361,370 +0.40(+5.52%)
May 02, 2018 7.370 7.370 7.143 7.240 215,810 -0.08(-1.09%)
May 01, 2018 7.140 7.470 7.020 7.320 262,460 +0.10(+1.39%)
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%)
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.