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

Riot Platforms Inc (NQ: RIOT )

12.06 -0.05 (-0.41%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Dec 31, 2018 1.580 1.600 1.450 1.510 538,400 -0.06(-3.82%)
Dec 28, 2018 1.680 1.680 1.515 1.570 712,700 -0.07(-4.27%)
Dec 27, 2018 1.400 1.650 1.400 1.640 1,094,741 +0.15(+10.07%)
Dec 26, 2018 1.460 1.500 1.290 1.490 942,177 +0.05(+3.47%)
Dec 24, 2018 1.520 1.600 1.390 1.440 494,400 -0.06(-4.00%)
Dec 21, 2018 1.640 1.740 1.410 1.500 941,900 -0.21(-12.28%)
Dec 20, 2018 2.000 2.030 1.661 1.710 1,195,252 -0.18(-9.52%)
Dec 19, 2018 2.070 2.280 1.770 1.890 5,307,812 +0.12(+6.78%)
Dec 18, 2018 1.940 2.030 1.700 1.770 1,328,411 -0.02(-1.12%)
Dec 17, 2018 1.410 1.850 1.410 1.790 1,445,449 +0.44(+32.59%)
Dec 14, 2018 1.480 1.530 1.350 1.350 437,900 -0.19(-12.34%)
Dec 13, 2018 1.510 1.600 1.450 1.540 326,500 -0.06(-4.05%)
Dec 12, 2018 1.500 1.700 1.493 1.605 680,561 +0.06(+4.22%)
Dec 11, 2018 1.700 1.730 1.490 1.540 521,403 -0.15(-8.88%)
Dec 10, 2018 1.760 1.770 1.680 1.690 157,928 -0.04(-2.31%)
Dec 07, 2018 1.720 1.820 1.710 1.730 211,700 -0.06(-3.35%)
Dec 06, 2018 1.800 1.850 1.700 1.790 317,329 +0.03(+1.70%)
Dec 04, 2018 1.900 1.900 1.750 1.760 311,900 -0.07(-3.83%)
Dec 03, 2018 1.930 1.930 1.750 1.830 300,132 -0.03(-1.61%)
Nov 30, 2018 1.900 1.950 1.760 1.860 681,400 -0.09(-4.62%)
Nov 29, 2018 2.200 2.340 1.920 1.950 1,111,003 -0.14(-6.70%)
Nov 28, 2018 2.000 2.500 1.910 2.090 2,219,580 +0.32(+18.08%)
Nov 27, 2018 1.770 1.890 1.700 1.770 196,753 -0.06(-3.28%)
Nov 26, 2018 2.000 2.000 1.770 1.830 226,594 -0.02(-1.08%)
Nov 23, 2018 1.910 1.980 1.810 1.850 212,700 -0.06(-3.14%)
Nov 21, 2018 1.910 1.910 1.910 0 +0.06(+3.24%)
Nov 20, 2018 1.820 1.850 1.650 1.850 501,241 -0.04(-2.12%)
Nov 19, 2018 2.170 2.240 1.860 1.890 733,838 -0.30(-13.70%)
Nov 16, 2018 2.290 2.370 2.170 2.190 256,800 -0.05(-2.23%)
Nov 15, 2018 2.250 2.350 2.150 2.240 347,329 +0.04(+1.82%)
Nov 14, 2018 2.500 2.600 2.200 2.200 494,332 -0.30(-12.00%)
Nov 13, 2018 2.330 2.530 2.330 2.500 271,242 +0.14(+5.93%)
Nov 12, 2018 2.540 2.620 2.300 2.360 402,224 -0.20(-7.81%)
Nov 09, 2018 2.620 2.660 2.520 2.560 253,600 -0.01(-0.39%)
Nov 08, 2018 2.880 2.880 2.530 2.570 618,616 -0.33(-11.38%)
Nov 07, 2018 3.020 3.120 2.720 2.900 890,815 -0.05(-1.69%)
Nov 06, 2018 2.520 3.330 2.500 2.950 2,699,059 +0.44(+17.53%)
Nov 05, 2018 2.530 2.690 2.510 2.510 280,336 -0.03(-1.18%)
Nov 02, 2018 2.590 2.690 2.450 2.540 316,900 -0.02(-0.78%)
Nov 01, 2018 2.370 2.590 2.370 2.560 395,374 +0.20(+8.47%)
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%)
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.