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 (%)
Mar 31, 2021 50.73 54.58 49.41 53.27 21,021,348 +1.76(+3.42%)
Mar 30, 2021 48.83 52.19 47.42 51.51 18,339,136 +3.62(+7.56%)
Mar 29, 2021 51.51 52.75 47.30 47.89 17,827,150 -0.33(-0.68%)
Mar 26, 2021 49.41 49.80 45.85 48.22 15,141,500 +0.05(+0.10%)
Mar 25, 2021 39.38 49.29 39.13 48.17 26,914,738 +2.46(+5.38%)
Mar 24, 2021 54.36 55.71 45.00 45.71 20,162,636 -4.41(-8.80%)
Mar 23, 2021 54.91 57.44 50.01 50.12 18,320,956 -5.89(-10.52%)
Mar 22, 2021 59.95 60.69 55.17 56.01 17,906,736 -4.64(-7.65%)
Mar 19, 2021 61.03 63.70 59.50 60.65 18,072,800 +0.46(+0.76%)
Mar 18, 2021 63.00 67.85 59.15 60.19 28,810,290 -4.55(-7.03%)
Mar 17, 2021 54.80 65.16 53.40 64.74 26,001,644 +7.76(+13.62%)
Mar 16, 2021 62.00 62.17 55.70 56.98 18,178,080 -6.45(-10.17%)
Mar 15, 2021 62.78 67.66 62.71 63.43 22,413,252 +0.62(+0.99%)
Mar 12, 2021 58.10 65.75 57.70 62.81 26,820,400 -0.50(-0.79%)
Mar 11, 2021 57.96 63.69 56.72 63.31 28,765,084 +6.81(+12.05%)
Mar 10, 2021 57.50 59.33 52.80 56.50 35,630,468 +4.34(+8.32%)
Mar 09, 2021 43.95 54.00 43.72 52.16 35,912,228 +13.18(+33.81%)
Mar 08, 2021 42.20 43.65 37.62 38.98 17,153,778 -1.32(-3.28%)
Mar 05, 2021 44.99 45.25 34.25 40.30 27,668,200 -3.99(-9.01%)
Mar 04, 2021 47.40 49.00 41.33 44.29 19,968,898 -5.28(-10.65%)
Mar 03, 2021 55.14 55.28 48.60 49.57 21,617,872 +0.47(+0.96%)
Mar 02, 2021 57.00 57.02 48.50 49.10 23,328,932 -4.50(-8.40%)
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.