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 (%)
Jun 30, 2021 36.63 38.22 35.76 37.67 8,309,570 -0.14(-0.37%)
Jun 29, 2021 38.00 40.34 37.13 37.81 14,893,154 +1.63(+4.51%)
Jun 28, 2021 34.11 36.59 33.41 36.18 11,298,899 +3.21(+9.74%)
Jun 25, 2021 33.00 33.61 32.39 32.97 18,800,948 -1.05(-3.09%)
Jun 24, 2021 33.11 34.15 32.85 34.02 9,366,884 +1.54(+4.74%)
Jun 23, 2021 33.95 34.62 32.32 32.48 10,001,324 +0.25(+0.78%)
Jun 22, 2021 29.38 32.50 28.40 32.23 17,697,924 +0.66(+2.09%)
Jun 21, 2021 30.38 32.05 30.00 31.57 10,995,151 -0.61(-1.90%)
Jun 18, 2021 33.89 34.28 31.68 32.18 10,785,848 -2.12(-6.18%)
Jun 17, 2021 34.00 35.92 33.75 34.30 10,126,143 +0.10(+0.29%)
Jun 16, 2021 33.92 35.10 33.21 34.20 10,144,176 -0.86(-2.45%)
Jun 15, 2021 36.06 36.67 33.81 35.06 12,971,601 -0.34(-0.96%)
Jun 14, 2021 34.01 38.08 33.38 35.40 25,436,582 +4.37(+14.08%)
Jun 11, 2021 31.20 31.87 30.14 31.03 8,444,022 -0.61(-1.93%)
Jun 10, 2021 31.77 32.69 30.41 31.64 14,154,674 +0.23(+0.73%)
Jun 09, 2021 28.63 33.09 28.35 31.41 21,466,158 +3.35(+11.94%)
Jun 08, 2021 27.38 28.43 25.29 28.06 13,787,518 -0.76(-2.64%)
Jun 07, 2021 29.23 29.49 27.90 28.82 8,676,560 -0.33(-1.13%)
Jun 04, 2021 27.96 29.18 27.60 29.15 9,402,456 +0.87(+3.08%)
Jun 03, 2021 30.48 30.52 28.01 28.28 11,043,199 -1.75(-5.83%)
Jun 02, 2021 30.28 31.06 29.10 30.03 14,426,735 +0.80(+2.74%)
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.