Indicators

Riot Platforms Inc (NQ: RIOT )

9.200 -1.080 (-10.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		28.40	28.40	28.40	0	+1.17(+4.30%)
Dec 28, 2017	27.20	28.80	26.74	27.23	3,748,094	-2.57(-8.62%)
Dec 27, 2017	31.18	33.28	28.55	29.80	8,554,942	-1.42(-4.55%)
Dec 26, 2017	28.52	31.94	27.55	31.22	11,392,067	+6.70(+27.32%)
Dec 22, 2017	22.52	26.46	20.20	24.52	13,191,506	-3.08(-11.16%)
Dec 21, 2017	35.50	36.07	26.25	27.60	12,688,286	-8.52(-23.59%)
Dec 20, 2017	40.75	41.75	33.05	36.12	13,953,308	-2.48(-6.42%)
Dec 19, 2017	36.15	46.20	36.05	38.60	30,897,898	+2.13(+5.84%)
Dec 18, 2017	32.20	45.99	31.66	36.47	29,343,170	+7.97(+27.96%)
Dec 15, 2017	28.00	29.49	26.79	28.50	12,417,299	+3.52(+14.09%)
Dec 14, 2017	24.36	26.14	23.80	24.98	8,181,622	+1.95(+8.47%)
Dec 13, 2017	24.20	26.63	22.10	23.03	13,507,025	-5.17(-18.33%)
Dec 12, 2017	26.25	33.20	25.00	28.20	36,296,500	+5.12(+22.18%)
Dec 11, 2017	19.06	23.67	17.76	23.08	20,258,904	+7.22(+45.52%)
Dec 08, 2017	14.60	16.23	14.50	15.86	3,894,055	+1.26(+8.63%)
Dec 07, 2017	14.25	16.11	13.80	14.60	5,675,586	+0.90(+6.56%)
Dec 06, 2017	14.60	14.88	13.53	13.70	2,220,988	-0.44(-3.10%)
Dec 05, 2017	14.72	14.75	13.50	14.14	2,973,884	-0.93(-6.17%)
Dec 04, 2017	16.50	16.69	14.95	15.07	5,415,091	+0.07(+0.47%)

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.