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

Riot Platforms Inc (NQ: RIOT )

12.37 +1.20 (+10.74%)
Official Closing Price Updated: 4:15 PM EST, Nov 27, 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 (%)
Nov 27, 2024 11.47 12.58 11.35 12.37 28,938,744 +1.20(+10.74%)
Nov 26, 2024 11.59 11.98 11.02 11.17 26,376,792 -0.89(-7.38%)
Nov 25, 2024 12.46 12.78 11.73 12.06 26,894,788 -0.25(-2.03%)
Nov 22, 2024 11.50 12.52 11.22 12.31 31,252,648 +0.55(+4.68%)
Nov 21, 2024 12.77 13.13 10.90 11.76 55,029,492 -0.39(-3.21%)
Nov 20, 2024 12.67 12.94 11.96 12.15 42,614,164 -0.12(-0.98%)
Nov 19, 2024 12.11 12.63 11.92 12.27 25,719,340 +0.11(+0.90%)
Nov 18, 2024 12.25 12.66 11.89 12.16 23,604,896 -0.21(-1.70%)
Nov 15, 2024 12.23 12.40 11.46 12.37 25,315,366 +0.50(+4.26%)
Nov 14, 2024 12.83 13.07 11.76 11.87 26,118,432 -0.80(-6.35%)
Nov 13, 2024 14.19 14.83 12.49 12.67 43,772,516 -1.78(-12.32%)
Nov 12, 2024 14.08 14.97 13.48 14.45 50,682,376 -0.52(-3.47%)
Nov 11, 2024 14.06 15.87 13.82 14.97 81,960,664 +2.16(+16.86%)
Nov 08, 2024 12.33 12.84 12.01 12.81 29,607,096 +0.42(+3.39%)
Nov 07, 2024 11.87 12.64 11.73 12.39 32,746,544 +0.14(+1.14%)
Nov 06, 2024 10.78 12.29 10.61 12.25 55,206,840 +2.54(+26.16%)
Nov 05, 2024 9.160 9.830 9.160 9.710 20,020,902 +0.73(+8.13%)
Nov 04, 2024 9.200 9.200 8.715 8.980 22,273,816 -0.46(-4.87%)
Nov 01, 2024 9.430 9.965 9.250 9.440 23,181,570 +0.20(+2.16%)
Oct 31, 2024 9.965 10.23 9.100 9.240 26,789,570 -1.24(-11.83%)
Oct 30, 2024 10.57 10.91 10.42 10.48 24,306,710 -0.39(-3.59%)
Oct 29, 2024 10.85 11.19 10.72 10.87 28,016,708 +0.31(+2.94%)
Oct 28, 2024 10.02 10.70 9.930 10.56 31,274,740 +0.92(+9.54%)
Oct 25, 2024 10.23 10.28 9.611 9.640 22,731,242 -0.55(-5.40%)
Oct 24, 2024 10.00 10.45 9.880 10.19 23,830,624 +0.42(+4.30%)
Oct 23, 2024 9.780 9.875 9.400 9.770 19,336,048 -0.15(-1.51%)
Oct 22, 2024 9.590 9.965 9.300 9.920 15,306,286 +0.18(+1.85%)
Oct 21, 2024 9.750 9.765 9.380 9.740 17,406,560 -0.12(-1.22%)
Oct 18, 2024 9.390 9.950 9.380 9.860 23,257,636 +0.66(+7.17%)
Oct 17, 2024 8.920 9.460 8.760 9.200 21,235,044 +0.12(+1.32%)
Oct 16, 2024 8.991 9.120 8.784 9.080 17,069,024 +0.31(+3.53%)
Oct 15, 2024 8.710 9.130 8.590 8.770 22,837,706 +0.03(+0.34%)
Oct 14, 2024 8.660 8.910 8.430 8.740 30,063,040 +0.33(+3.92%)
Oct 11, 2024 7.780 8.440 7.750 8.410 20,035,702 +0.67(+8.66%)
Oct 10, 2024 7.770 7.870 7.610 7.740 13,471,123 -0.08(-1.02%)
Oct 09, 2024 8.140 8.210 7.760 7.820 18,839,614 -0.34(-4.17%)
Oct 08, 2024 7.980 8.220 7.870 8.160 21,392,648 +0.00(+0.00%)
Oct 07, 2024 8.050 8.520 7.900 8.160 34,813,240 +0.31(+3.95%)
Oct 04, 2024 7.580 7.860 7.450 7.850 20,294,734 +0.42(+5.65%)
Oct 03, 2024 7.190 7.440 7.150 7.430 11,301,203 +0.18(+2.48%)
Oct 02, 2024 7.080 7.366 7.014 7.250 12,477,863 +0.17(+2.40%)
Oct 01, 2024 7.400 7.450 6.980 7.080 14,968,537 -0.34(-4.58%)
Sep 30, 2024 7.560 7.620 7.350 7.420 13,235,031 -0.42(-5.36%)
Sep 27, 2024 8.000 8.070 7.695 7.840 16,598,084 +0.07(+0.90%)
Sep 26, 2024 7.690 8.047 7.520 7.770 23,912,304 +0.33(+4.44%)
Sep 25, 2024 7.530 7.730 7.400 7.440 17,560,892 -0.09(-1.20%)
Sep 24, 2024 7.360 7.540 7.160 7.530 16,554,198 +0.20(+2.73%)
Sep 23, 2024 7.190 7.400 7.110 7.330 16,542,582 +0.14(+1.95%)
Sep 20, 2024 7.210 7.255 6.940 7.190 27,477,986 -0.03(-0.42%)
Sep 19, 2024 7.570 7.620 7.162 7.220 25,305,578 +0.05(+0.70%)
Sep 18, 2024 7.080 7.570 7.010 7.170 18,919,088 +0.07(+0.99%)
Sep 17, 2024 7.090 7.280 6.970 7.100 12,640,062 +0.14(+2.01%)
Sep 16, 2024 6.990 7.090 6.830 6.960 12,026,427 -0.24(-3.33%)
Sep 13, 2024 7.070 7.300 6.950 7.200 15,070,144 +0.17(+2.42%)
Sep 12, 2024 7.130 7.160 6.970 7.030 11,222,980 -0.06(-0.85%)
Sep 11, 2024 7.000 7.190 6.700 7.090 15,497,675 -0.15(-2.07%)
Sep 10, 2024 6.840 7.280 6.600 7.240 13,623,463 +0.43(+6.31%)
Sep 09, 2024 6.580 6.850 6.390 6.810 15,306,700 +0.43(+6.74%)
Sep 06, 2024 6.790 6.820 6.355 6.380 14,843,985 -0.31(-4.63%)
Sep 05, 2024 6.780 6.940 6.630 6.690 12,108,042 -0.16(-2.34%)
Sep 04, 2024 6.690 7.050 6.615 6.850 11,116,273 +0.07(+1.03%)
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.