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 (%)
Oct 31, 2019 1.630 1.630 1.520 1.560 322,939 -0.03(-1.89%)
Oct 30, 2019 1.610 1.660 1.520 1.590 1,195,775 -0.02(-1.24%)
Oct 29, 2019 1.680 1.690 1.600 1.610 687,602 -0.09(-5.29%)
Oct 28, 2019 1.800 1.810 1.660 1.700 1,553,768 +0.02(+1.19%)
Oct 25, 2019 1.610 1.735 1.580 1.680 1,701,100 +0.11(+7.01%)
Oct 24, 2019 1.580 1.620 1.560 1.570 219,845 +0.00(+0.00%)
Oct 23, 2019 1.570 1.650 1.500 1.570 1,190,870 -0.09(-5.42%)
Oct 22, 2019 1.700 1.710 1.580 1.660 426,734 -0.04(-2.35%)
Oct 21, 2019 1.730 1.740 1.670 1.700 384,426 -0.01(-0.58%)
Oct 18, 2019 1.740 1.750 1.700 1.710 178,500 -0.01(-0.58%)
Oct 17, 2019 1.700 1.780 1.700 1.720 269,777 +0.02(+1.18%)
Oct 16, 2019 1.760 1.760 1.700 1.700 356,717 -0.08(-4.49%)
Oct 15, 2019 1.780 1.830 1.740 1.780 409,259 -0.01(-0.56%)
Oct 14, 2019 1.770 1.820 1.760 1.790 398,772 -0.01(-0.56%)
Oct 11, 2019 1.770 1.820 1.744 1.800 324,900 +0.02(+1.12%)
Oct 10, 2019 1.800 1.840 1.760 1.780 357,354 -0.03(-1.66%)
Oct 09, 2019 1.690 1.940 1.680 1.810 1,637,628 +0.12(+7.10%)
Oct 08, 2019 1.690 1.730 1.650 1.690 280,242 -0.03(-1.74%)
Oct 07, 2019 1.700 1.750 1.640 1.720 385,957 +0.04(+2.38%)
Oct 04, 2019 1.660 1.700 1.630 1.680 277,400 +0.04(+2.44%)
Oct 03, 2019 1.690 1.720 1.640 1.640 295,373 -0.04(-2.38%)
Oct 02, 2019 1.730 1.730 1.620 1.680 348,974 -0.05(-2.89%)
Oct 01, 2019 1.840 1.840 1.600 1.730 610,999 -0.05(-2.81%)
Sep 30, 2019 1.720 1.850 1.720 1.780 524,530 +0.06(+3.49%)
Sep 27, 2019 1.850 1.880 1.700 1.720 666,500 -0.13(-7.03%)
Sep 26, 2019 1.880 1.880 1.800 1.850 739,214 -0.03(-1.60%)
Sep 25, 2019 1.890 1.900 1.830 1.880 483,146 -0.03(-1.57%)
Sep 24, 2019 2.010 2.020 1.860 1.910 929,448 -0.10(-4.98%)
Sep 23, 2019 2.040 2.040 1.920 2.010 839,143 -0.05(-2.43%)
Sep 20, 2019 1.960 2.060 1.960 2.060 708,200 +0.07(+3.52%)
Sep 19, 2019 2.030 2.060 1.870 1.990 865,496 -0.10(-4.78%)
Sep 18, 2019 2.210 2.240 2.040 2.090 1,140,242 -0.10(-4.57%)
Sep 17, 2019 2.110 2.200 2.070 2.190 1,024,479 +0.07(+3.30%)
Sep 16, 2019 2.090 2.150 2.070 2.120 787,951 +0.00(+0.00%)
Sep 13, 2019 2.050 2.150 2.050 2.120 1,317,500 +0.07(+3.41%)
Sep 12, 2019 2.070 2.070 2.000 2.050 571,033 +0.04(+1.99%)
Sep 11, 2019 1.990 2.070 1.960 2.010 741,732 +0.01(+0.50%)
Sep 10, 2019 2.060 2.070 1.980 2.000 471,961 -0.03(-1.48%)
Sep 09, 2019 2.150 2.160 1.980 2.030 880,681 -0.01(-0.49%)
Sep 06, 2019 2.110 2.180 2.040 2.040 818,700 -0.03(-1.45%)
Sep 05, 2019 2.100 2.140 2.030 2.070 721,815 -0.03(-1.43%)
Sep 04, 2019 1.970 2.140 1.920 2.100 1,395,995 +0.18(+9.38%)
Sep 03, 2019 1.920 1.990 1.850 1.920 1,051,790 +0.08(+4.35%)
Aug 30, 2019 1.950 1.950 1.840 1.840 437,500 -0.04(-2.13%)
Aug 29, 2019 1.880 1.910 1.860 1.880 354,010 -0.02(-1.05%)
Aug 28, 2019 1.940 1.950 1.840 1.900 439,426 +0.00(+0.00%)
Aug 27, 2019 1.920 1.990 1.900 1.900 368,742 -0.02(-1.04%)
Aug 26, 2019 2.000 2.020 1.870 1.920 375,411 -0.05(-2.54%)
Aug 23, 2019 2.000 2.040 1.890 1.970 755,600 +0.03(+1.55%)
Aug 22, 2019 1.890 2.000 1.860 1.940 664,586 +0.05(+2.65%)
Aug 21, 2019 1.860 1.940 1.840 1.890 453,096 -0.02(-1.05%)
Aug 20, 2019 1.880 1.930 1.830 1.910 498,344 +0.03(+1.60%)
Aug 19, 2019 1.940 1.950 1.860 1.880 678,290 +0.03(+1.62%)
Aug 16, 2019 1.810 1.880 1.760 1.850 581,600 +0.04(+2.21%)
Aug 15, 2019 1.870 1.870 1.800 1.810 679,143 -0.01(-0.55%)
Aug 14, 2019 1.950 1.950 1.820 1.820 1,058,209 -0.16(-8.08%)
Aug 13, 2019 2.120 2.120 1.910 1.980 1,310,991 -0.10(-4.81%)
Aug 12, 2019 2.200 2.200 2.050 2.080 577,501 -0.10(-4.59%)
Aug 09, 2019 2.130 2.200 2.070 2.180 802,700 +0.11(+5.31%)
Aug 08, 2019 2.190 2.220 2.060 2.070 551,211 -0.05(-2.36%)
Aug 07, 2019 2.110 2.200 2.000 2.120 986,320 +0.04(+1.92%)
Aug 06, 2019 2.270 2.300 1.970 2.080 1,250,181 -0.16(-7.14%)
Aug 05, 2019 2.400 2.470 2.210 2.240 2,764,587 +0.03(+1.36%)
Aug 02, 2019 2.160 2.330 2.130 2.210 1,423,600 +0.08(+3.76%)
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.