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, 2020 1.230 1.240 1.150 1.210 1,666,221 +0.00(+0.00%)
Apr 29, 2020 1.260 1.380 1.170 1.210 7,764,267 +0.05(+4.31%)
Apr 28, 2020 1.240 1.250 1.150 1.160 1,070,705 -0.08(-6.45%)
Apr 27, 2020 1.270 1.300 1.150 1.240 2,484,616 -0.01(-0.80%)
Apr 24, 2020 1.170 1.290 1.100 1.250 4,469,900 +0.10(+8.70%)
Apr 23, 2020 1.070 1.200 1.070 1.150 4,273,393 +0.08(+7.48%)
Apr 22, 2020 1.050 1.080 1.020 1.070 503,255 +0.05(+4.90%)
Apr 21, 2020 1.080 1.080 0.9800 1.020 1,030,086 -0.08(-7.27%)
Apr 20, 2020 1.100 1.180 1.100 1.100 1,170,190 -0.04(-3.51%)
Apr 17, 2020 1.200 1.200 1.110 1.140 719,900 -0.03(-2.56%)
Apr 16, 2020 1.200 1.210 1.130 1.170 1,021,391 +0.04(+3.54%)
Apr 15, 2020 1.050 1.250 1.020 1.130 2,518,721 +0.12(+11.88%)
Apr 14, 2020 0.9800 1.040 0.9800 1.010 1,064,555 +0.00(+0.00%)
Apr 13, 2020 1.010 1.020 0.9300 1.010 655,903 -0.02(-1.94%)
Apr 09, 2020 1.080 1.090 0.9800 1.030 759,700 -0.04(-3.74%)
Apr 08, 2020 1.060 1.090 1.000 1.070 673,594 +0.05(+4.90%)
Apr 07, 2020 1.190 1.190 0.9900 1.020 1,410,397 -0.07(-6.85%)
Apr 06, 2020 0.9500 1.120 0.9200 1.095 2,569,778 +0.19(+21.67%)
Apr 03, 2020 0.9100 0.9496 0.8500 0.9000 1,287,800 +0.12(+15.38%)
Apr 02, 2020 0.7980 0.8817 0.7600 0.7800 983,721 +0.01(+1.30%)
Apr 01, 2020 0.8300 0.8500 0.7600 0.7700 524,131 -0.06(-7.23%)
Mar 31, 2020 0.8300 0.8600 0.7900 0.8300 354,546 +0.04(+5.06%)
Mar 30, 2020 0.8100 0.8500 0.7800 0.7900 506,768 +0.00(+0.16%)
Mar 27, 2020 0.8000 0.8300 0.7800 0.7887 364,500 -0.03(-3.82%)
Mar 26, 2020 0.8200 0.9300 0.7600 0.8200 1,238,020 +0.05(+6.49%)
Mar 25, 2020 0.7500 0.8400 0.7400 0.7700 719,154 -0.03(-3.47%)
Mar 24, 2020 0.7350 0.8300 0.7350 0.7977 1,173,297 +0.13(+19.18%)
Mar 23, 2020 0.7140 0.7300 0.6300 0.6693 556,298 -0.04(-5.04%)
Mar 20, 2020 0.7564 0.7600 0.6900 0.7048 592,900 +0.00(+0.69%)
Mar 19, 2020 0.7000 0.7300 0.6500 0.7000 839,642 +0.05(+7.69%)
Mar 18, 2020 0.7400 0.7400 0.5100 0.6500 1,455,020 -0.10(-13.33%)
Mar 17, 2020 0.7000 0.8000 0.6300 0.7500 674,725 +0.09(+13.64%)
Mar 16, 2020 0.6100 0.7000 0.6000 0.6600 936,532 -0.06(-8.33%)
Mar 13, 2020 0.7800 0.8000 0.6500 0.7200 1,138,300 -0.01(-1.37%)
Mar 12, 2020 0.7500 0.7800 0.5300 0.7300 1,822,660 -0.28(-27.72%)
Mar 11, 2020 1.040 1.080 0.9900 1.010 1,065,631 -0.06(-5.61%)
Mar 10, 2020 1.130 1.140 1.040 1.070 775,193 -0.01(-0.93%)
Mar 09, 2020 1.080 1.120 1.020 1.080 1,377,056 -0.19(-14.96%)
Mar 06, 2020 1.290 1.340 1.160 1.270 1,437,600 -0.01(-0.78%)
Mar 05, 2020 1.250 1.330 1.220 1.280 2,773,829 +0.12(+10.34%)
Mar 04, 2020 1.160 1.170 1.130 1.160 529,507 +0.02(+1.75%)
Mar 03, 2020 1.180 1.190 1.120 1.140 751,265 -0.04(-3.39%)
Mar 02, 2020 1.160 1.210 1.130 1.180 809,494 +0.04(+3.51%)
Feb 28, 2020 1.150 1.190 1.120 1.140 1,237,300 -0.09(-7.32%)
Feb 27, 2020 1.200 1.280 1.130 1.230 1,555,859 -0.02(-1.60%)
Feb 26, 2020 1.240 1.250 1.180 1.250 1,419,749 -0.01(-0.79%)
Feb 25, 2020 1.350 1.350 1.230 1.260 1,375,510 -0.07(-5.26%)
Feb 24, 2020 1.300 1.370 1.290 1.330 1,273,825 -0.08(-5.67%)
Feb 21, 2020 1.430 1.440 1.370 1.410 913,900 -0.01(-0.70%)
Feb 20, 2020 1.420 1.460 1.370 1.420 1,884,834 -0.08(-5.33%)
Feb 19, 2020 1.550 1.550 1.420 1.500 1,118,428 +0.00(+0.00%)
Feb 18, 2020 1.550 1.560 1.400 1.500 2,365,491 -0.14(-8.54%)
Feb 14, 2020 1.610 1.670 1.560 1.640 1,579,000 +0.03(+1.86%)
Feb 13, 2020 1.600 1.630 1.510 1.610 1,838,523 +0.01(+0.63%)
Feb 12, 2020 1.790 1.860 1.580 1.600 6,449,240 -0.08(-4.76%)
Feb 11, 2020 1.500 1.760 1.490 1.680 7,321,569 +0.20(+13.51%)
Feb 10, 2020 1.480 1.510 1.390 1.480 1,425,941 +0.05(+3.50%)
Feb 07, 2020 1.460 1.460 1.390 1.430 1,198,700 +0.00(+0.00%)
Feb 06, 2020 1.530 1.550 1.420 1.430 1,955,073 -0.05(-3.38%)
Feb 05, 2020 1.400 1.510 1.400 1.480 2,967,289 +0.10(+7.25%)
Feb 04, 2020 1.360 1.390 1.320 1.380 862,623 +0.02(+1.47%)
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.