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, 2018 2.370 2.400 2.250 2.360 260,888 +0.08(+3.51%)
Oct 30, 2018 2.420 2.500 2.250 2.280 206,683 -0.13(-5.39%)
Oct 29, 2018 2.540 2.650 2.380 2.410 296,375 -0.11(-4.37%)
Oct 26, 2018 2.390 2.650 2.380 2.520 256,300 +0.10(+4.13%)
Oct 25, 2018 2.380 2.480 2.360 2.420 206,695 +0.05(+2.11%)
Oct 24, 2018 2.410 2.680 2.350 2.370 726,862 -0.03(-1.25%)
Oct 23, 2018 2.310 2.430 2.210 2.400 335,977 +0.01(+0.42%)
Oct 22, 2018 2.470 2.530 2.300 2.390 383,483 -0.09(-3.63%)
Oct 19, 2018 2.540 2.720 2.410 2.480 399,300 -0.05(-1.98%)
Oct 18, 2018 2.650 2.700 2.460 2.530 361,368 -0.19(-6.99%)
Oct 17, 2018 2.980 2.980 2.620 2.720 664,919 -0.24(-8.11%)
Oct 16, 2018 2.830 2.990 2.600 2.960 764,660 +0.26(+9.63%)
Oct 15, 2018 2.800 2.890 2.620 2.700 943,437 +0.13(+5.06%)
Oct 12, 2018 2.220 3.110 2.220 2.570 4,990,700 +0.41(+18.98%)
Oct 11, 2018 2.150 2.320 2.150 2.160 662,070 -0.01(-0.46%)
Oct 10, 2018 2.720 2.730 2.150 2.170 918,838 -0.54(-19.93%)
Oct 09, 2018 2.850 2.880 2.670 2.710 349,167 -0.14(-4.91%)
Oct 08, 2018 3.020 3.117 2.830 2.850 359,386 -0.17(-5.63%)
Oct 05, 2018 3.340 3.460 2.910 3.020 511,400 -0.34(-10.12%)
Oct 04, 2018 3.440 3.490 3.300 3.360 140,699 -0.07(-2.04%)
Oct 03, 2018 3.460 3.470 3.300 3.430 312,947 +0.01(+0.29%)
Oct 02, 2018 3.400 3.500 3.360 3.420 222,439 -0.03(-0.87%)
Oct 01, 2018 3.740 3.760 3.360 3.450 534,999 -0.20(-5.48%)
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%)
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.