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

Riot Platforms Inc (NQ: RIOT )

10.52 -0.56 (-5.05%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 30, 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 (%)
Oct 31, 2022 7.050 7.130 6.770 6.890 7,760,192 -0.16(-2.27%)
Oct 28, 2022 6.850 7.070 6.630 7.050 10,109,511 +0.21(+3.07%)
Oct 27, 2022 7.230 7.350 6.825 6.840 11,678,501 -0.22(-3.12%)
Oct 26, 2022 6.850 7.675 6.820 7.060 19,488,014 +0.05(+0.71%)
Oct 25, 2022 6.020 7.050 6.020 7.010 14,693,156 +0.96(+15.87%)
Oct 24, 2022 5.830 6.140 5.580 6.050 9,452,671 +0.22(+3.77%)
Oct 21, 2022 5.520 5.850 5.380 5.830 7,585,219 +0.25(+4.48%)
Oct 20, 2022 5.610 5.930 5.570 5.580 6,941,471 -0.09(-1.59%)
Oct 19, 2022 5.820 5.890 5.610 5.670 8,003,702 -0.20(-3.41%)
Oct 18, 2022 6.300 6.405 5.830 5.870 8,945,768 -0.17(-2.81%)
Oct 17, 2022 6.010 6.249 6.010 6.040 7,686,091 +0.28(+4.86%)
Oct 14, 2022 6.490 6.610 5.730 5.760 9,923,442 -0.63(-9.86%)
Oct 13, 2022 5.720 6.430 5.540 6.390 12,923,277 +0.25(+4.07%)
Oct 12, 2022 6.170 6.285 5.972 6.140 8,156,685 -0.05(-0.81%)
Oct 11, 2022 6.300 6.450 5.960 6.190 7,768,534 -0.20(-3.13%)
Oct 10, 2022 6.570 6.610 6.200 6.390 5,386,446 -0.18(-2.67%)
Oct 07, 2022 6.980 6.980 6.440 6.565 7,812,366 -0.59(-8.31%)
Oct 06, 2022 7.230 7.500 7.060 7.160 9,588,698 -0.09(-1.24%)
Oct 05, 2022 7.390 7.410 6.980 7.250 9,067,875 -0.34(-4.48%)
Oct 04, 2022 7.540 7.775 7.315 7.590 12,441,449 +0.40(+5.56%)
Oct 03, 2022 7.070 7.268 6.860 7.190 9,424,345 +0.18(+2.57%)
Sep 30, 2022 6.960 7.640 6.880 7.010 13,254,073 -0.08(-1.13%)
Sep 29, 2022 7.030 7.130 6.700 7.090 8,864,491 -0.25(-3.41%)
Sep 28, 2022 6.720 7.405 6.760 7.340 10,149,907 +0.51(+7.47%)
Sep 27, 2022 7.020 7.150 6.551 6.830 12,275,159 +0.13(+1.94%)
Sep 26, 2022 6.420 6.985 6.400 6.700 10,026,586 +0.37(+5.85%)
Sep 23, 2022 6.010 6.345 5.922 6.330 8,991,804 -0.01(-0.16%)
Sep 22, 2022 6.370 6.440 6.085 6.340 8,932,399 -0.03(-0.47%)
Sep 21, 2022 6.230 6.810 6.150 6.370 13,699,936 +0.15(+2.41%)
Sep 20, 2022 6.460 6.500 6.180 6.220 8,210,639 -0.30(-4.60%)
Sep 19, 2022 6.450 6.700 6.360 6.520 10,816,143 -0.12(-1.88%)
Sep 16, 2022 7.200 7.200 6.630 6.645 15,063,912 -0.74(-9.96%)
Sep 15, 2022 7.450 7.970 7.311 7.380 10,318,230 -0.18(-2.38%)
Sep 14, 2022 7.620 7.665 7.400 7.560 9,095,779 -0.07(-0.92%)
Sep 13, 2022 7.700 8.159 7.600 7.630 12,377,511 -0.84(-9.92%)
Sep 12, 2022 8.510 8.670 8.150 8.470 14,044,870 +0.21(+2.54%)
Sep 09, 2022 8.000 8.330 7.851 8.260 16,566,394 +0.80(+10.72%)
Sep 08, 2022 6.470 7.490 6.350 7.460 19,253,736 +0.91(+13.89%)
Sep 07, 2022 6.310 6.580 6.150 6.550 11,016,834 +0.15(+2.34%)
Sep 06, 2022 6.660 6.870 6.280 6.400 16,619,373 -0.23(-3.47%)
Sep 02, 2022 7.000 7.060 6.550 6.630 11,208,576 -0.22(-3.21%)
Sep 01, 2022 6.960 7.060 6.510 6.850 10,832,178 -0.32(-4.46%)
Aug 31, 2022 6.940 7.270 6.850 7.170 12,031,479 +0.28(+4.06%)
Aug 30, 2022 7.030 7.220 6.605 6.890 10,380,695 -0.08(-1.15%)
Aug 29, 2022 6.620 7.185 6.590 6.970 10,864,386 +0.18(+2.65%)
Aug 26, 2022 7.500 7.555 6.770 6.790 13,330,958 -0.64(-8.61%)
Aug 25, 2022 7.350 7.540 7.120 7.430 8,532,774 +0.14(+1.92%)
Aug 24, 2022 7.210 7.590 7.130 7.290 9,865,966 +0.19(+2.68%)
Aug 23, 2022 7.020 7.570 7.020 7.100 11,735,854 +0.10(+1.43%)
Aug 22, 2022 6.950 7.216 6.815 7.000 12,439,969 -0.25(-3.45%)
Aug 19, 2022 7.580 7.800 7.220 7.250 14,486,365 -1.03(-12.44%)
Aug 18, 2022 8.650 8.650 8.210 8.280 8,726,018 -0.07(-0.84%)
Aug 17, 2022 8.950 9.000 8.210 8.350 16,823,602 -0.82(-8.94%)
Aug 16, 2022 9.540 9.790 8.800 9.170 19,939,014 -0.59(-6.05%)
Aug 15, 2022 9.880 10.23 9.570 9.760 16,936,486 -0.17(-1.71%)
Aug 12, 2022 9.560 10.05 9.170 9.930 15,406,587 +0.41(+4.31%)
Aug 11, 2022 9.850 10.52 9.370 9.520 29,368,568 +0.41(+4.50%)
Aug 10, 2022 8.750 9.160 8.150 9.110 23,134,072 +0.96(+11.85%)
Aug 09, 2022 8.520 8.525 7.790 8.145 14,992,255 -0.57(-6.49%)
Aug 08, 2022 8.770 9.110 8.580 8.710 16,420,164 +0.44(+5.32%)
Aug 05, 2022 8.150 8.670 8.050 8.270 14,090,320 +0.09(+1.10%)
Aug 04, 2022 8.220 8.830 8.060 8.180 20,757,924 +0.06(+0.74%)
Aug 03, 2022 7.970 8.400 7.850 8.120 19,742,496 +0.37(+4.77%)
Aug 02, 2022 7.190 8.096 7.120 7.750 16,023,246 +0.42(+5.73%)
Aug 01, 2022 7.130 7.550 6.975 7.330 13,559,226 +0.01(+0.14%)
Jul 29, 2022 7.240 7.743 7.080 7.320 14,528,884 -0.08(-1.08%)
Jul 28, 2022 7.170 7.600 6.910 7.400 19,544,084 +0.25(+3.50%)
Jul 27, 2022 6.540 7.330 6.261 7.150 18,656,064 +0.94(+15.14%)
Jul 26, 2022 6.350 6.510 6.020 6.210 11,366,072 -0.44(-6.62%)
Jul 25, 2022 6.840 7.060 6.570 6.650 13,560,351 -0.47(-6.60%)
Jul 22, 2022 7.870 7.930 7.060 7.120 18,291,912 -0.50(-6.56%)
Jul 21, 2022 6.780 7.639 6.700 7.620 27,353,564 +0.60(+8.55%)
Jul 20, 2022 7.240 7.480 6.810 7.020 45,460,304 +0.04(+0.57%)
Jul 19, 2022 6.600 7.050 6.330 6.980 35,590,988 +0.75(+12.04%)
Jul 18, 2022 5.940 6.880 5.920 6.230 39,381,544 +0.66(+11.85%)
Jul 15, 2022 5.470 5.695 5.350 5.570 13,391,873 +0.25(+4.70%)
Jul 14, 2022 4.860 5.330 4.710 5.320 13,245,549 +0.39(+7.91%)
Jul 13, 2022 4.680 5.030 4.520 4.930 10,774,942 +0.09(+1.86%)
Jul 12, 2022 4.820 4.990 4.680 4.840 8,416,390 -0.03(-0.62%)
Jul 11, 2022 5.040 5.230 4.822 4.870 12,701,220 -0.59(-10.81%)
Jul 08, 2022 5.120 5.810 4.950 5.460 28,861,668 +0.18(+3.41%)
Jul 07, 2022 4.600 5.290 4.570 5.280 18,852,366 +0.75(+16.56%)
Jul 06, 2022 4.660 4.760 4.465 4.530 8,172,007 -0.20(-4.23%)
Jul 05, 2022 4.130 4.750 4.020 4.730 13,168,836 +0.49(+11.56%)
Jul 01, 2022 4.240 4.380 4.130 4.240 8,415,216 +0.05(+1.19%)
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%)
Jun 01, 2022 7.200 7.250 6.480 6.520 15,474,657 -0.67(-9.32%)
May 31, 2022 7.770 7.830 7.050 7.190 20,415,536 -0.05(-0.69%)
May 27, 2022 6.800 7.300 6.739 7.240 14,393,109 +0.51(+7.58%)
May 26, 2022 6.140 6.920 5.970 6.730 14,233,164 +0.30(+4.67%)
May 25, 2022 6.220 6.560 6.185 6.430 7,506,188 +0.16(+2.55%)
May 24, 2022 6.690 6.830 6.070 6.270 9,862,539 -0.59(-8.60%)
May 23, 2022 6.960 7.130 6.645 6.860 11,570,090 +0.02(+0.29%)
May 20, 2022 7.270 7.350 6.471 6.840 13,398,460 -0.29(-4.07%)
May 19, 2022 6.990 7.530 6.950 7.130 12,338,818 +0.20(+2.89%)
May 18, 2022 7.450 7.570 6.800 6.930 10,518,664 -0.69(-9.06%)
May 17, 2022 7.560 7.830 7.330 7.620 9,215,914 +0.43(+5.98%)
May 16, 2022 7.830 7.930 7.170 7.190 9,849,715 -0.78(-9.79%)
May 13, 2022 7.950 8.430 7.720 7.970 17,069,884 +0.66(+9.03%)
May 12, 2022 6.500 7.450 6.250 7.310 18,997,772 +0.47(+6.87%)
May 11, 2022 7.080 7.980 6.750 6.840 17,494,154 -0.69(-9.16%)
May 10, 2022 8.250 8.500 7.230 7.530 12,183,479 -0.14(-1.83%)
May 09, 2022 8.870 9.000 7.530 7.670 13,996,640 -1.82(-19.18%)
May 06, 2022 9.990 10.09 9.300 9.490 8,815,451 -0.70(-6.87%)
May 05, 2022 11.34 11.37 9.910 10.19 9,383,758 -1.38(-11.93%)
May 04, 2022 10.90 11.64 10.24 11.57 11,529,201 +0.73(+6.73%)
May 03, 2022 10.86 11.39 10.72 10.84 6,518,308 -0.13(-1.19%)
May 02, 2022 10.09 10.98 9.750 10.97 10,922,620 +0.83(+8.19%)
Apr 29, 2022 10.82 11.46 10.11 10.14 7,931,958 -0.80(-7.31%)
Apr 28, 2022 11.10 11.37 10.35 10.94 10,361,374 -0.04(-0.36%)
Apr 27, 2022 10.82 11.70 10.78 10.98 8,263,611 -0.10(-0.90%)
Apr 26, 2022 11.97 12.04 10.96 11.08 8,589,659 -0.96(-7.97%)
Apr 25, 2022 11.52 12.12 11.42 12.04 9,630,654 +0.19(+1.60%)
Apr 22, 2022 12.65 13.10 11.82 11.85 9,682,661 -0.95(-7.42%)
Apr 21, 2022 14.46 14.73 12.76 12.80 10,504,106 -1.15(-8.24%)
Apr 20, 2022 14.93 15.11 13.85 13.95 8,414,461 -0.93(-6.25%)
Apr 19, 2022 14.82 15.21 14.23 14.88 7,721,247 +0.09(+0.61%)
Apr 18, 2022 14.75 15.06 14.27 14.79 6,202,832 -0.18(-1.20%)
Apr 14, 2022 15.96 16.07 14.96 14.97 6,280,422 -1.04(-6.50%)
Apr 13, 2022 15.45 16.10 15.31 16.01 6,367,902 +0.54(+3.49%)
Apr 12, 2022 16.30 16.94 15.37 15.47 6,845,536 -0.44(-2.77%)
Apr 11, 2022 16.10 16.45 15.47 15.91 5,641,752 -0.77(-4.62%)
Apr 08, 2022 17.13 17.51 16.62 16.68 6,101,416 -0.74(-4.25%)
Apr 07, 2022 17.56 17.98 16.77 17.42 6,388,776 -0.24(-1.36%)
Apr 06, 2022 18.54 18.68 17.38 17.66 9,188,868 -1.57(-8.16%)
Apr 05, 2022 20.75 21.01 19.16 19.23 6,460,452 -1.46(-7.06%)
Apr 04, 2022 20.73 21.04 20.37 20.69 6,421,461 -0.04(-0.19%)
Apr 01, 2022 20.60 21.38 20.31 20.73 8,035,142 -0.44(-2.08%)
Mar 31, 2022 22.15 22.87 21.12 21.17 6,010,825 -0.87(-3.95%)
Mar 30, 2022 22.53 22.98 21.75 22.04 5,622,043 -0.96(-4.17%)
Mar 29, 2022 23.08 23.11 21.58 23.00 8,440,631 +0.14(+0.61%)
Mar 28, 2022 22.15 23.66 21.90 22.86 14,290,876 +2.10(+10.12%)
Mar 25, 2022 22.00 22.27 20.32 20.76 7,261,446 -0.78(-3.62%)
Mar 24, 2022 21.18 21.60 20.23 21.54 7,698,719 +0.70(+3.36%)
Mar 23, 2022 20.52 21.46 19.94 20.84 7,369,219 +0.09(+0.43%)
Mar 22, 2022 20.46 21.40 20.21 20.75 9,251,889 +1.13(+5.76%)
Mar 21, 2022 19.58 20.41 19.02 19.62 8,609,200 +0.09(+0.46%)
Mar 18, 2022 18.09 19.80 17.88 19.53 13,580,179 +1.10(+5.97%)
Mar 17, 2022 16.12 18.49 16.07 18.43 10,387,285 +2.04(+12.45%)
Mar 16, 2022 15.20 16.42 15.11 16.39 8,018,397 +1.48(+9.93%)
Mar 15, 2022 14.20 14.97 13.57 14.91 4,288,696 +0.75(+5.30%)
Mar 14, 2022 15.00 15.24 14.02 14.16 6,017,385 -0.98(-6.47%)
Mar 11, 2022 16.60 16.72 15.09 15.14 5,723,887 -1.37(-8.30%)
Mar 10, 2022 16.13 16.74 15.83 16.51 6,324,497 -0.33(-1.96%)
Mar 09, 2022 16.08 17.18 16.04 16.84 10,920,198 +1.74(+11.52%)
Mar 08, 2022 14.80 15.74 14.42 15.10 6,850,104 +0.15(+1.00%)
Mar 07, 2022 15.05 15.72 14.66 14.95 8,552,500 +0.03(+0.20%)
Mar 04, 2022 15.73 16.29 14.72 14.92 6,593,557 -1.05(-6.57%)
Mar 03, 2022 17.59 17.89 15.84 15.97 7,130,709 -1.76(-9.93%)
Mar 02, 2022 17.39 17.84 16.77 17.73 7,983,914 +0.23(+1.31%)
Mar 01, 2022 18.19 18.22 16.74 17.50 13,152,031 +0.27(+1.57%)
Feb 28, 2022 16.13 17.80 16.06 17.23 13,615,211 +1.01(+6.23%)
Feb 25, 2022 16.41 16.33 15.74 16.22 7,577,637 -0.03(-0.18%)
Feb 24, 2022 13.69 16.39 13.63 16.25 12,238,679 +1.18(+7.83%)
Feb 23, 2022 16.58 16.79 15.02 15.07 7,506,695 -0.88(-5.52%)
Feb 22, 2022 16.11 17.00 15.71 15.95 7,285,979 -1.02(-6.01%)
Feb 18, 2022 16.97 0 -0.79(-4.45%)
Feb 17, 2022 19.00 19.34 17.60 17.76 7,009,992 -1.84(-9.39%)
Feb 16, 2022 19.13 19.86 18.96 19.60 6,361,892 -0.13(-0.66%)
Feb 15, 2022 19.06 19.85 18.85 19.73 10,197,422 +1.81(+10.10%)
Feb 14, 2022 18.36 19.09 17.67 17.92 7,369,000 -0.45(-2.45%)
Feb 11, 2022 19.30 20.08 18.09 18.37 10,814,838 -0.90(-4.67%)
Feb 10, 2022 18.93 20.83 18.89 19.27 13,954,696 -0.38(-1.93%)
Feb 09, 2022 18.63 19.67 18.19 19.65 10,202,347 +1.36(+7.44%)
Feb 08, 2022 17.52 18.41 17.20 18.29 10,453,081 +0.59(+3.33%)
Feb 07, 2022 17.71 18.54 17.31 17.70 17,860,716 +1.13(+6.82%)
Feb 04, 2022 15.11 16.89 14.71 16.57 15,549,207 +1.78(+12.04%)
Feb 03, 2022 14.84 14.64 14.79 8,022,566 -0.78(-5.01%)
Feb 02, 2022 16.44 16.73 15.06 15.57 8,737,425 -1.12(-6.71%)
Feb 01, 2022 16.56 16.99 15.67 16.69 9,873,088 +0.75(+4.71%)
Jan 31, 2022 14.90 15.94 10,040,991 +1.24(+8.44%)
Jan 28, 2022 13.65 14.79 13.12 14.70 11,342,345 +1.25(+9.29%)
Jan 27, 2022 14.40 14.57 13.21 13.45 11,411,599 -0.88(-6.14%)
Jan 26, 2022 15.86 16.10 14.08 14.33 15,083,339 -0.31(-2.12%)
Jan 25, 2022 14.48 15.20 14.04 14.64 10,948,629 -0.49(-3.24%)
Jan 24, 2022 13.48 15.17 12.90 15.13 23,202,236 +0.14(+0.90%)
Jan 21, 2022 16.30 16.96 14.90 14.99 17,283,716 -2.47(-14.17%)
Jan 20, 2022 18.01 19.14 17.43 17.47 8,469,415 -0.02(-0.11%)
Jan 19, 2022 19.01 19.30 17.40 17.49 8,687,585 -1.21(-6.47%)
Jan 18, 2022 19.67 20.19 18.61 18.70 8,589,391 -1.85(-9.00%)
Jan 14, 2022 20.55 0 +0.40(+1.99%)
Jan 13, 2022 21.75 21.98 20.03 20.15 8,252,147 -0.98(-4.64%)
Jan 12, 2022 21.72 22.10 20.70 21.13 9,523,146 +0.27(+1.29%)
Jan 11, 2022 19.91 21.35 19.59 20.86 9,480,725 +0.77(+3.83%)
Jan 10, 2022 19.31 20.46 18.75 20.09 9,861,436 -0.27(-1.33%)
Jan 07, 2022 19.98 21.06 19.45 20.36 12,422,043 -0.12(-0.59%)
Jan 06, 2022 21.17 21.61 19.59 20.48 11,372,057 -0.96(-4.48%)
Jan 05, 2022 23.77 24.20 21.19 21.44 13,164,136 -2.94(-12.06%)
Jan 04, 2022 23.30 24.62 23.02 24.38 11,840,515 +1.63(+7.16%)
Jan 03, 2022 22.45 23.14 21.90 22.75 7,231,247 +0.42(+1.88%)
Dec 31, 2021 23.53 23.95 22.31 22.33 8,680,612 -1.17(-4.98%)
Dec 30, 2021 22.82 24.38 22.62 23.50 8,706,297 +0.50(+2.17%)
Dec 29, 2021 23.13 23.89 22.55 23.00 7,269,416 -0.67(-2.83%)
Dec 28, 2021 24.76 24.94 23.26 23.67 9,550,878 -2.18(-8.43%)
Dec 27, 2021 25.89 26.79 25.42 25.85 9,683,604 +0.18(+0.70%)
Dec 23, 2021 23.57 26.18 22.96 25.67 13,639,490 +2.05(+8.68%)
Dec 22, 2021 23.76 24.85 23.32 23.62 7,695,143 -0.43(-1.79%)
Dec 21, 2021 23.45 24.30 23.02 24.05 8,784,087 +1.53(+6.79%)
Dec 20, 2021 22.36 23.06 21.71 22.52 10,152,776 -0.72(-3.09%)
Dec 17, 2021 23.36 24.05 21.82 23.24 13,789,367 -0.64(-2.68%)
Dec 16, 2021 25.82 26.28 23.31 23.88 11,031,906 -1.99(-7.69%)
Dec 15, 2021 24.68 26.51 23.04 25.87 14,864,034 +0.94(+3.77%)
Dec 14, 2021 23.80 25.48 23.60 24.93 9,666,775 +0.56(+2.30%)
Dec 13, 2021 25.56 25.59 23.95 24.37 11,531,350 -1.63(-6.27%)
Dec 10, 2021 27.20 27.53 25.35 26.00 10,045,612 -0.70(-2.62%)
Dec 09, 2021 28.69 28.80 26.40 26.70 13,713,749 -2.64(-9.00%)
Dec 08, 2021 29.59 30.25 28.72 29.34 10,671,879 -0.34(-1.15%)
Dec 07, 2021 29.90 30.67 29.02 29.68 13,132,304 +1.54(+5.47%)
Dec 06, 2021 26.47 29.37 25.00 28.14 20,172,510 -0.50(-1.75%)
Dec 03, 2021 33.55 34.10 27.80 28.64 24,201,336 -4.33(-13.13%)
Dec 02, 2021 34.98 36.46 31.61 32.97 19,413,604 -2.63(-7.39%)
Dec 01, 2021 38.61 40.95 35.18 35.60 22,540,876 -1.77(-4.74%)
Nov 30, 2021 37.86 40.08 35.51 37.37 22,111,724 +0.00(+0.00%)
Nov 29, 2021 36.33 38.06 33.67 37.37 16,284,613 +2.45(+7.02%)
Nov 26, 2021 34.80 36.40 34.35 34.92 8,234,573 -2.08(-5.62%)
Nov 24, 2021 34.41 37.14 33.62 37.00 11,818,413 +0.87(+2.41%)
Nov 23, 2021 33.81 36.17 33.36 36.13 13,219,059 +2.68(+8.01%)
Nov 22, 2021 36.54 37.02 32.55 33.45 16,190,242 -2.75(-7.60%)
Nov 19, 2021 34.04 36.80 33.86 36.20 14,420,742 +2.57(+7.64%)
Nov 18, 2021 34.44 34.03 31.42 33.63 18,449,740 -1.65(-4.68%)
Nov 17, 2021 37.60 38.33 34.87 35.28 15,798,882 -1.62(-4.39%)
Nov 16, 2021 36.40 39.33 35.15 36.90 27,642,956 -5.19(-12.33%)
Nov 15, 2021 45.94 46.25 41.08 42.09 28,263,220 -2.10(-4.75%)
Nov 12, 2021 39.69 44.29 37.78 44.19 23,594,944 +4.66(+11.79%)
Nov 11, 2021 37.49 39.80 37.16 39.53 12,919,775 +3.04(+8.33%)
Nov 10, 2021 41.13 36.49 28,203,442 -3.37(-8.45%)
Nov 09, 2021 41.10 42.84 37.08 39.86 29,012,128 +3.17(+8.64%)
Nov 08, 2021 33.96 37.75 33.77 36.69 26,665,202 +5.20(+16.51%)
Nov 05, 2021 33.05 33.30 31.21 31.49 8,936,259 -1.21(-3.70%)
Nov 04, 2021 32.70 34.20 31.95 32.70 15,379,397 -0.06(-0.18%)
Nov 03, 2021 31.07 32.98 29.79 32.76 16,668,395 +0.86(+2.70%)
Nov 02, 2021 28.91 31.98 28.67 31.90 22,501,488 +3.81(+13.56%)
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.