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

Riot Platforms Inc (NQ: RIOT )

11.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Sep 28, 2018 3.780 3.850 3.530 3.650 312,400 -0.13(-3.44%)
Sep 27, 2018 3.830 3.870 3.750 3.780 230,373 -0.04(-1.05%)
Sep 26, 2018 3.950 3.990 3.700 3.820 349,100 -0.13(-3.29%)
Sep 25, 2018 4.070 4.090 3.950 3.950 226,849 -0.13(-3.19%)
Sep 24, 2018 3.950 4.140 3.920 4.080 279,861 +0.09(+2.26%)
Sep 21, 2018 4.280 4.290 3.940 3.990 536,900 -0.10(-2.44%)
Sep 20, 2018 4.160 4.160 4.010 4.090 296,537 -0.03(-0.73%)
Sep 19, 2018 3.780 4.170 3.780 4.120 446,691 +0.23(+5.91%)
Sep 18, 2018 3.820 3.930 3.810 3.890 201,195 +0.08(+2.10%)
Sep 17, 2018 3.920 3.940 3.730 3.810 384,900 -0.13(-3.30%)
Sep 14, 2018 3.760 3.940 3.630 3.940 506,800 +0.14(+3.68%)
Sep 13, 2018 3.750 3.930 3.610 3.800 826,262 +0.06(+1.60%)
Sep 12, 2018 4.230 4.300 3.610 3.740 1,144,212 -0.55(-12.82%)
Sep 11, 2018 4.460 4.510 4.110 4.290 603,606 -0.21(-4.67%)
Sep 10, 2018 4.360 4.650 4.350 4.500 697,064 +0.20(+4.65%)
Sep 07, 2018 5.650 5.820 4.280 4.300 1,781,200 -1.38(-24.30%)
Sep 06, 2018 5.740 5.800 5.560 5.680 282,687 -0.03(-0.53%)
Sep 05, 2018 6.050 6.050 5.570 5.710 559,338 -0.48(-7.75%)
Sep 04, 2018 6.540 6.790 6.130 6.190 871,273 -0.11(-1.75%)
Aug 31, 2018 6.300 6.300 6.300 0 +0.20(+3.28%)
Aug 30, 2018 6.100 6.250 5.940 6.100 364,967 -0.12(-1.93%)
Aug 29, 2018 6.430 6.440 6.050 6.220 508,695 -0.09(-1.43%)
Aug 28, 2018 6.180 6.470 6.010 6.310 1,368,308 +0.55(+9.55%)
Aug 27, 2018 5.630 6.070 5.550 5.760 978,828 +0.26(+4.73%)
Aug 24, 2018 5.430 5.730 5.400 5.500 330,800 +0.03(+0.55%)
Aug 23, 2018 5.630 5.690 5.450 5.470 390,182 -0.16(-2.84%)
Aug 22, 2018 5.360 5.880 5.360 5.630 604,733 +0.32(+6.03%)
Aug 21, 2018 5.340 5.450 5.220 5.310 366,133 +0.00(+0.00%)
Aug 20, 2018 5.360 5.450 4.950 5.310 425,207 -0.06(-1.12%)
Aug 17, 2018 5.510 5.590 5.300 5.370 255,900 -0.02(-0.37%)
Aug 16, 2018 5.070 5.530 4.760 5.390 1,033,219 +0.04(+0.75%)
Aug 15, 2018 6.500 6.630 5.340 5.350 1,465,568 -1.30(-19.55%)
Aug 14, 2018 6.650 6.940 6.610 6.650 341,006 -0.06(-0.89%)
Aug 13, 2018 6.880 6.950 6.630 6.710 391,128 -0.25(-3.59%)
Aug 10, 2018 6.870 7.300 6.800 6.960 763,100 +0.16(+2.35%)
Aug 09, 2018 6.600 7.050 6.600 6.800 511,721 +0.07(+1.04%)
Aug 08, 2018 6.630 6.800 6.550 6.730 615,722 -0.20(-2.89%)
Aug 07, 2018 7.150 7.150 6.860 6.930 641,331 +0.13(+1.91%)
Aug 06, 2018 6.810 6.970 6.520 6.800 564,593 -0.03(-0.44%)
Aug 03, 2018 6.740 7.170 6.600 6.830 1,245,000 +0.04(+0.59%)
Aug 02, 2018 6.330 6.900 6.300 6.790 1,269,686 +0.36(+5.60%)
Aug 01, 2018 6.680 6.680 6.300 6.430 758,198 -0.06(-0.92%)
Jul 31, 2018 7.370 7.520 6.460 6.490 1,568,511 -1.13(-14.83%)
Jul 30, 2018 7.600 7.640 7.170 7.620 870,070 +0.03(+0.40%)
Jul 27, 2018 7.490 7.810 7.030 7.590 2,144,300 -0.31(-3.92%)
Jul 26, 2018 7.920 8.180 7.800 7.900 1,104,324 -0.08(-1.00%)
Jul 25, 2018 7.880 8.270 7.380 7.980 3,960,196 -0.42(-5.00%)
Jul 24, 2018 7.590 8.555 7.150 8.400 13,573,115 +1.81(+27.47%)
Jul 23, 2018 6.290 6.700 6.071 6.590 3,066,998 +0.69(+11.69%)
Jul 20, 2018 6.060 6.640 5.810 5.900 2,512,707 -0.17(-2.80%)
Jul 19, 2018 5.770 6.300 5.770 6.070 2,380,651 +0.34(+5.93%)
Jul 18, 2018 6.130 6.460 5.600 5.730 5,602,138 -0.56(-8.90%)
Jul 17, 2018 4.600 6.600 4.570 6.290 8,323,200 +1.72(+37.64%)
Jul 16, 2018 4.640 4.789 4.550 4.570 200,470 -0.09(-1.93%)
Jul 13, 2018 4.600 4.799 4.430 4.660 237,086 +0.09(+1.97%)
Jul 12, 2018 4.807 4.470 4.570 296,007 -0.11(-2.35%)
Jul 11, 2018 4.550 4.900 4.410 4.680 490,430 +0.03(+0.65%)
Jul 10, 2018 4.920 4.945 4.490 4.650 778,726 -0.21(-4.42%)
Jul 09, 2018 5.290 5.290 4.800 4.865 902,322 -0.29(-5.53%)
Jul 06, 2018 6.010 6.080 5.036 5.150 1,241,953 -0.86(-14.31%)
Jul 05, 2018 6.280 6.399 6.000 6.010 510,870 -0.24(-3.84%)
Jul 03, 2018 6.250 6.250 6.250 0 -0.13(-2.04%)
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.