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 (%)
Aug 31, 2023 12.06 12.28 11.23 11.35 18,877,742 -0.70(-5.81%)
Aug 30, 2023 12.02 12.18 11.56 12.05 22,593,264 -0.25(-2.03%)
Aug 29, 2023 10.39 12.55 10.35 12.30 41,962,404 +1.81(+17.25%)
Aug 28, 2023 10.48 10.82 10.38 10.49 10,006,288 +0.12(+1.16%)
Aug 25, 2023 10.46 10.76 10.06 10.37 12,118,633 +0.01(+0.10%)
Aug 24, 2023 11.06 11.07 10.20 10.36 12,884,493 -0.76(-6.83%)
Aug 23, 2023 10.53 11.31 10.46 11.12 19,834,210 +0.57(+5.40%)
Aug 22, 2023 10.90 10.98 10.47 10.55 13,054,271 -0.18(-1.68%)
Aug 21, 2023 11.18 11.27 10.55 10.73 18,279,322 -0.34(-3.07%)
Aug 18, 2023 11.12 11.66 10.96 11.07 20,168,808 -0.64(-5.47%)
Aug 17, 2023 12.72 12.76 11.65 11.71 23,648,570 -1.39(-10.61%)
Aug 16, 2023 13.42 13.53 12.93 13.10 18,855,994 -0.60(-4.38%)
Aug 15, 2023 14.57 14.85 13.65 13.70 16,123,316 -0.96(-6.55%)
Aug 14, 2023 15.02 15.06 14.36 14.66 17,351,986 -0.57(-3.74%)
Aug 11, 2023 14.84 15.70 14.63 15.23 17,890,044 +0.23(+1.53%)
Aug 10, 2023 16.40 16.64 14.82 15.00 18,992,864 -1.34(-8.20%)
Aug 09, 2023 17.22 17.29 16.30 16.34 18,375,120 -0.75(-4.42%)
Aug 08, 2023 16.81 17.36 16.22 17.09 19,330,696 +0.77(+4.75%)
Aug 07, 2023 16.99 17.04 15.31 16.32 17,444,454 -0.79(-4.62%)
Aug 04, 2023 17.99 18.12 17.08 17.11 15,409,110 -0.70(-3.93%)
Aug 03, 2023 17.72 18.60 17.61 17.81 19,013,204 -0.16(-0.89%)
Aug 02, 2023 18.20 19.20 17.55 17.97 22,848,002 -0.26(-1.43%)
Aug 01, 2023 18.13 18.41 17.07 18.23 19,812,180 -0.29(-1.57%)
Jul 31, 2023 18.63 19.19 18.17 18.52 18,042,710 +0.14(+0.76%)
Jul 28, 2023 18.07 18.69 17.87 18.38 16,691,745 +0.78(+4.43%)
Jul 27, 2023 19.00 19.13 17.44 17.60 17,247,184 -0.85(-4.61%)
Jul 26, 2023 18.03 18.59 17.71 18.45 16,384,855 +0.50(+2.79%)
Jul 25, 2023 17.55 18.84 17.55 17.95 18,929,182 +0.52(+2.98%)
Jul 24, 2023 17.62 18.02 16.83 17.43 19,231,312 -0.95(-5.17%)
Jul 21, 2023 18.75 18.85 17.41 18.38 22,606,032 -0.09(-0.49%)
Jul 20, 2023 19.15 19.50 18.24 18.47 23,788,628 -0.46(-2.43%)
Jul 19, 2023 18.64 19.43 18.28 18.93 25,908,780 +0.65(+3.56%)
Jul 18, 2023 18.09 18.86 17.83 18.28 20,897,420 -0.20(-1.08%)
Jul 17, 2023 19.17 20.27 18.21 18.48 31,206,452 -0.64(-3.35%)
Jul 14, 2023 20.25 20.65 18.77 19.12 39,091,300 -1.17(-5.77%)
Jul 13, 2023 17.87 20.53 17.82 20.29 53,151,420 +2.64(+14.96%)
Jul 12, 2023 18.04 18.64 17.24 17.65 40,564,744 +0.14(+0.80%)
Jul 11, 2023 16.80 17.66 16.33 17.51 35,263,456 +0.65(+3.86%)
Jul 10, 2023 15.75 16.91 15.12 16.86 34,844,180 +1.38(+8.91%)
Jul 07, 2023 13.42 15.55 13.42 15.48 41,207,264 +1.94(+14.33%)
Jul 06, 2023 13.78 13.88 12.79 13.54 23,848,940 -0.05(-0.37%)
Jul 05, 2023 12.82 13.86 12.65 13.59 28,361,188 +0.24(+1.80%)
Jul 03, 2023 11.92 13.46 11.86 13.35 29,313,496 +1.53(+12.94%)
Jun 30, 2023 12.08 12.41 11.20 11.82 30,171,092 +0.16(+1.37%)
Jun 29, 2023 11.87 12.37 11.51 11.66 21,484,172 +0.12(+1.04%)
Jun 28, 2023 11.42 11.98 11.24 11.54 16,727,878 -0.11(-0.94%)
Jun 27, 2023 11.07 11.71 10.88 11.65 25,638,332 +0.88(+8.17%)
Jun 26, 2023 11.49 12.18 10.72 10.77 22,000,180 -0.83(-7.16%)
Jun 23, 2023 11.11 12.11 10.90 11.60 29,785,386 +0.36(+3.20%)
Jun 22, 2023 11.75 11.97 10.76 11.24 20,868,218 -0.44(-3.77%)
Jun 21, 2023 11.66 12.06 11.46 11.68 34,937,864 +0.43(+3.82%)
Jun 20, 2023 10.64 11.29 10.12 11.25 27,202,640 +0.85(+8.17%)
Jun 16, 2023 10.07 10.48 9.830 10.40 18,679,752 +0.43(+4.31%)
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.