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

Riot Platforms Inc (NQ: RIOT )

11.93 -0.18 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 7.090 8.480 6.900 8.450 45,414,680 +2.20(+35.20%)
Nov 27, 2020 6.150 6.610 6.010 6.250 13,230,000 -0.83(-11.72%)
Nov 25, 2020 7.090 7.580 6.840 7.080 17,377,800 +0.27(+3.96%)
Nov 24, 2020 7.590 7.600 6.460 6.810 28,228,272 -0.42(-5.81%)
Nov 23, 2020 6.320 7.380 6.190 7.230 39,668,576 +1.24(+20.60%)
Nov 20, 2020 6.170 6.560 5.830 5.995 34,199,600 -0.00(-0.08%)
Nov 19, 2020 5.460 6.000 5.410 6.000 21,744,244 +0.75(+14.29%)
Nov 18, 2020 6.390 6.440 5.050 5.250 48,342,732 -0.84(-13.79%)
Nov 17, 2020 4.240 6.290 4.070 6.090 81,181,552 +1.99(+48.54%)
Nov 16, 2020 4.020 4.170 3.810 4.100 11,242,295 +0.12(+3.02%)
Nov 13, 2020 3.770 4.120 3.595 3.980 11,358,400 +0.28(+7.57%)
Nov 12, 2020 3.770 3.810 3.540 3.700 5,217,647 +0.10(+2.78%)
Nov 11, 2020 3.500 3.760 3.410 3.600 7,259,580 +0.15(+4.35%)
Nov 10, 2020 3.450 3.480 3.200 3.450 3,905,261 -0.05(-1.43%)
Nov 09, 2020 3.520 3.620 3.330 3.500 5,444,012 -0.15(-4.11%)
Nov 06, 2020 3.820 3.820 3.610 3.650 5,328,900 -0.10(-2.67%)
Nov 05, 2020 3.830 3.980 3.660 3.750 11,775,560 +0.20(+5.63%)
Nov 04, 2020 3.590 3.730 3.380 3.550 7,831,355 +0.05(+1.43%)
Nov 03, 2020 3.350 3.590 3.300 3.500 5,441,030 +0.21(+6.38%)
Nov 02, 2020 3.260 3.390 3.140 3.290 3,240,545 +0.02(+0.61%)
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%)
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.