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

Riot Platforms Inc (NQ: RIOT )

11.85 +0.61 (+5.43%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2020 2.100 2.360 2.080 2.220 3,368,591 +0.08(+3.74%)
Jun 29, 2020 2.160 2.180 2.040 2.140 2,959,742 -0.06(-2.73%)
Jun 26, 2020 2.280 2.300 2.150 2.200 2,817,900 -0.13(-5.58%)
Jun 25, 2020 2.220 2.380 2.220 2.330 1,899,805 -0.04(-1.69%)
Jun 24, 2020 2.500 2.520 2.240 2.370 5,061,762 -0.23(-8.85%)
Jun 23, 2020 2.570 2.840 2.410 2.600 7,698,462 +0.09(+3.59%)
Jun 22, 2020 2.230 2.700 2.140 2.510 10,021,662 +0.40(+18.96%)
Jun 19, 2020 2.250 2.320 2.110 2.110 3,510,900 -0.08(-3.65%)
Jun 18, 2020 2.270 2.280 2.190 2.190 1,932,137 -0.08(-3.52%)
Jun 17, 2020 2.350 2.350 2.210 2.270 1,696,067 -0.08(-3.40%)
Jun 16, 2020 2.460 2.480 2.280 2.350 2,647,386 +0.04(+1.73%)
Jun 15, 2020 2.100 2.380 2.050 2.310 4,666,867 +0.02(+0.87%)
Jun 12, 2020 2.450 2.462 2.140 2.290 4,853,900 +0.11(+5.05%)
Jun 11, 2020 2.680 2.820 2.160 2.180 10,986,607 -0.92(-29.68%)
Jun 10, 2020 2.680 3.310 2.570 3.100 18,077,748 +0.48(+18.32%)
Jun 09, 2020 2.550 2.650 2.430 2.620 3,644,617 +0.05(+1.95%)
Jun 08, 2020 2.580 2.660 2.480 2.570 3,507,907 -0.03(-1.15%)
Jun 05, 2020 2.570 2.680 2.420 2.600 4,229,400 -0.03(-1.14%)
Jun 04, 2020 2.540 2.740 2.410 2.630 6,908,465 +0.22(+9.13%)
Jun 03, 2020 2.600 2.650 2.320 2.410 5,039,036 -0.10(-3.98%)
Jun 02, 2020 2.620 2.980 2.340 2.510 16,270,747 +0.24(+10.57%)
Jun 01, 2020 2.140 2.320 2.140 2.270 3,649,325 +0.13(+6.07%)
May 29, 2020 2.200 2.210 2.060 2.140 2,461,500 -0.07(-3.17%)
May 28, 2020 2.220 2.350 2.180 2.210 4,968,044 +0.09(+4.25%)
May 27, 2020 2.130 2.210 1.990 2.120 4,581,717 +0.17(+8.72%)
May 26, 2020 2.170 2.170 1.930 1.950 5,650,810 -0.29(-12.95%)
May 22, 2020 2.370 2.380 2.200 2.240 3,030,100 -0.09(-3.86%)
May 21, 2020 2.430 2.520 2.150 2.330 6,330,276 -0.20(-7.91%)
May 20, 2020 2.450 2.750 2.370 2.530 12,837,349 +0.30(+13.45%)
May 19, 2020 2.200 2.410 2.150 2.230 5,379,271 +0.04(+1.83%)
May 18, 2020 2.180 2.310 2.060 2.190 5,535,470 +0.11(+5.29%)
May 15, 2020 2.270 2.340 2.010 2.080 6,998,700 -0.20(-8.77%)
May 14, 2020 2.100 2.580 1.920 2.280 21,495,592 +0.39(+20.63%)
May 13, 2020 1.640 1.910 1.600 1.890 8,290,063 +0.29(+18.12%)
May 12, 2020 1.610 1.740 1.520 1.600 4,206,533 +0.01(+0.63%)
May 11, 2020 1.800 1.870 1.500 1.590 9,056,166 -0.26(-14.05%)
May 08, 2020 1.750 2.130 1.560 1.850 20,202,600 +0.31(+20.13%)
May 07, 2020 1.350 1.590 1.270 1.540 10,330,091 +0.27(+21.26%)
May 06, 2020 1.210 1.280 1.170 1.270 4,859,355 +0.12(+10.43%)
May 05, 2020 1.150 1.180 1.100 1.150 2,103,702 +0.03(+2.68%)
May 04, 2020 1.100 1.130 1.030 1.120 1,038,989 +0.05(+4.67%)
May 01, 2020 1.180 1.200 1.070 1.070 2,123,000 -0.14(-11.57%)
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%)
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.