Skip to main content

Riot Platforms Inc (NQ: RIOT )

12.55 +0.31 (+2.57%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.42 28.20 26.81 27.22 9,420,697 -0.32(-1.16%)
Oct 28, 2021 27.52 26.32 27.54 8,477,425 +0.95(+3.57%)
Oct 27, 2021 27.46 27.79 26.45 26.59 9,717,459 -1.85(-6.50%)
Oct 26, 2021 29.45 28.44 8,649,419 -1.15(-3.89%)
Oct 25, 2021 29.12 30.42 28.86 29.59 11,326,214 +1.31(+4.63%)
Oct 22, 2021 29.03 27.57 28.28 10,903,386 -1.16(-3.94%)
Oct 21, 2021 31.29 32.05 29.10 29.44 15,191,892 -2.00(-6.36%)
Oct 20, 2021 30.95 32.83 30.40 31.44 21,180,760 +0.61(+1.98%)
Oct 19, 2021 30.60 31.80 29.07 30.83 26,595,442 +1.03(+3.46%)
Oct 18, 2021 27.82 30.98 27.72 29.80 22,658,464 +1.95(+7.00%)
Oct 15, 2021 27.48 28.58 26.68 27.85 28,983,636 +1.73(+6.62%)
Oct 14, 2021 26.00 26.39 25.42 26.12 9,815,889 +0.48(+1.87%)
Oct 13, 2021 25.45 26.30 24.66 25.64 10,172,179 +0.13(+0.51%)
Oct 12, 2021 27.43 27.55 25.15 25.51 12,775,276 -2.12(-7.67%)
Oct 11, 2021 26.21 28.90 26.06 27.63 16,094,438 +1.80(+6.97%)
Oct 08, 2021 26.48 26.74 25.68 25.83 8,259,193 -0.29(-1.11%)
Oct 07, 2021 26.30 26.66 25.58 26.12 9,202,322 -0.48(-1.80%)
Oct 06, 2021 27.33 28.09 26.35 26.60 16,388,596 +0.26(+0.99%)
Oct 05, 2021 25.50 26.56 25.17 26.34 10,620,455 +1.11(+4.40%)
Oct 04, 2021 25.94 25.97 24.35 25.23 8,378,034 -0.87(-3.33%)
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.