Skip to main content

Riot Platforms Inc (NQ: RIOT )

12.77 +0.53 (+4.29%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.480 3.540 3.180 3.270 6,940,100 -0.28(-7.89%)
Oct 29, 2020 3.500 3.730 3.440 3.550 4,590,319 +0.05(+1.43%)
Oct 28, 2020 3.710 3.830 3.360 3.500 8,584,288 -0.52(-12.94%)
Oct 27, 2020 4.030 4.160 3.860 4.020 10,755,996 +0.17(+4.42%)
Oct 26, 2020 3.980 4.030 3.610 3.850 6,768,900 -0.06(-1.53%)
Oct 23, 2020 3.970 4.010 3.680 3.910 7,305,400 -0.14(-3.46%)
Oct 22, 2020 4.180 4.260 3.830 4.050 15,822,866 +0.07(+1.76%)
Oct 21, 2020 3.930 4.140 3.760 3.980 17,931,176 +0.44(+12.43%)
Oct 20, 2020 3.450 3.770 3.410 3.540 13,713,698 +0.24(+7.27%)
Oct 19, 2020 3.320 3.550 3.250 3.300 8,908,196 +0.19(+6.11%)
Oct 16, 2020 3.370 3.370 3.110 3.110 4,218,100 -0.29(-8.53%)
Oct 15, 2020 3.180 3.470 3.080 3.400 3,608,821 +0.12(+3.66%)
Oct 14, 2020 3.330 3.490 3.210 3.280 4,016,185 -0.09(-2.67%)
Oct 13, 2020 3.470 3.470 3.220 3.370 5,207,514 -0.13(-3.71%)
Oct 12, 2020 3.220 3.650 3.160 3.500 12,663,326 +0.40(+13.09%)
Oct 09, 2020 3.150 3.150 2.960 3.095 6,530,900 +0.17(+5.63%)
Oct 08, 2020 2.770 3.090 2.720 2.930 9,763,066 +0.27(+10.15%)
Oct 07, 2020 2.570 2.660 2.550 2.660 2,146,896 +0.09(+3.50%)
Oct 06, 2020 2.660 2.670 2.530 2.570 2,443,922 -0.09(-3.38%)
Oct 05, 2020 2.630 2.680 2.570 2.660 2,045,185 +0.06(+2.31%)
Oct 02, 2020 2.530 2.610 2.500 2.600 2,138,300 -0.05(-1.89%)
Oct 01, 2020 2.710 2.740 2.620 2.650 1,739,734 -0.05(-1.85%)
Sep 30, 2020 2.730 2.760 2.630 2.700 1,893,868 -0.06(-2.17%)
Sep 29, 2020 2.700 2.780 2.660 2.760 2,001,884 +0.02(+0.73%)
Sep 28, 2020 2.790 2.810 2.660 2.740 3,237,383 +0.06(+2.24%)
Sep 25, 2020 2.660 2.780 2.600 2.680 3,685,800 -0.01(-0.37%)
Sep 24, 2020 2.550 2.770 2.350 2.690 4,186,601 +0.09(+3.46%)
Sep 23, 2020 2.900 2.920 2.600 2.600 4,307,120 -0.30(-10.34%)
Sep 22, 2020 2.950 2.960 2.840 2.900 2,510,686 -0.03(-1.02%)
Sep 21, 2020 2.850 3.030 2.750 2.930 3,625,307 -0.12(-3.93%)
Sep 18, 2020 3.030 3.060 2.880 3.050 3,944,300 +0.05(+1.67%)
Sep 17, 2020 2.920 3.060 2.900 3.000 2,846,230 -0.05(-1.64%)
Sep 16, 2020 3.020 3.280 2.960 3.050 6,382,460 +0.05(+1.67%)
Sep 15, 2020 3.110 3.130 2.950 3.000 2,855,831 -0.02(-0.66%)
Sep 14, 2020 3.070 3.120 2.870 3.020 4,276,116 +0.11(+3.78%)
Sep 11, 2020 2.870 2.970 2.750 2.910 2,951,000 +0.10(+3.56%)
Sep 10, 2020 3.010 3.200 2.780 2.810 4,477,266 -0.14(-4.75%)
Sep 09, 2020 2.880 3.090 2.880 2.950 3,967,414 +0.13(+4.61%)
Sep 08, 2020 2.840 3.020 2.630 2.820 4,432,179 -0.29(-9.32%)
Sep 04, 2020 3.080 3.200 2.540 3.110 8,056,200 -0.05(-1.58%)
Sep 03, 2020 3.100 3.290 3.060 3.160 5,798,682 -0.27(-7.87%)
Sep 02, 2020 3.510 3.520 3.300 3.430 5,027,061 -0.32(-8.53%)
Sep 01, 2020 3.520 3.880 3.420 3.750 8,498,105 +0.25(+7.14%)
Aug 31, 2020 3.660 3.700 3.350 3.500 4,586,662 -0.09(-2.51%)
Aug 28, 2020 3.230 3.650 3.210 3.590 8,666,300 +0.32(+9.79%)
Aug 27, 2020 3.460 3.500 3.150 3.270 4,783,289 -0.14(-4.11%)
Aug 26, 2020 3.400 3.560 3.350 3.410 3,838,141 -0.17(-4.75%)
Aug 25, 2020 3.410 3.600 3.180 3.580 7,385,586 -0.05(-1.38%)
Aug 24, 2020 3.780 3.790 3.520 3.630 4,009,037 -0.10(-2.55%)
Aug 21, 2020 3.820 3.940 3.670 3.725 5,926,100 -0.27(-6.64%)
Aug 20, 2020 3.730 4.050 3.710 3.990 7,499,177 +0.22(+5.84%)
Aug 19, 2020 3.870 4.060 3.630 3.770 8,050,533 -0.27(-6.68%)
Aug 18, 2020 4.000 4.200 3.910 4.040 9,425,028 -0.11(-2.65%)
Aug 17, 2020 3.950 4.410 3.770 4.150 20,954,520 +0.37(+9.79%)
Aug 14, 2020 3.670 3.840 3.390 3.780 10,691,400 +0.17(+4.71%)
Aug 13, 2020 3.420 3.750 3.050 3.610 10,939,329 +0.07(+1.98%)
Aug 12, 2020 3.750 3.830 3.500 3.540 5,679,880 -0.08(-2.21%)
Aug 11, 2020 3.780 4.040 3.540 3.620 10,199,417 -0.51(-12.35%)
Aug 10, 2020 4.260 4.280 4.000 4.130 12,338,406 +0.36(+9.55%)
Aug 07, 2020 4.120 4.150 3.510 3.770 14,748,700 -0.48(-11.29%)
Aug 06, 2020 4.370 4.580 4.020 4.250 27,202,594 +0.24(+5.99%)
Aug 05, 2020 4.070 4.450 3.830 4.010 39,776,036 +0.61(+17.94%)
Aug 04, 2020 3.200 3.670 3.030 3.400 14,232,597 -0.10(-2.86%)
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.