Skip to main content

Riot Platforms Inc (NQ: RIOT )

12.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 31.66 33.10 31.35 32.95 5,497,277 +1.06(+3.32%)
Jul 29, 2021 32.94 34.02 31.88 31.89 7,078,953 -1.07(-3.25%)
Jul 28, 2021 33.10 33.89 32.04 32.96 8,709,364 +1.32(+4.17%)
Jul 27, 2021 32.64 33.65 30.47 31.64 8,717,010 -2.36(-6.94%)
Jul 26, 2021 32.50 34.72 31.70 34.00 23,624,668 +5.90(+21.00%)
Jul 23, 2021 28.88 29.75 27.05 28.10 7,639,700 -0.77(-2.67%)
Jul 22, 2021 29.17 29.44 27.72 28.87 7,145,659 -0.29(-0.99%)
Jul 21, 2021 27.80 29.91 27.61 29.16 11,900,249 +3.31(+12.80%)
Jul 20, 2021 25.37 26.32 23.93 25.85 6,980,238 -0.11(-0.42%)
Jul 19, 2021 25.99 26.87 25.57 25.96 6,143,255 -1.32(-4.84%)
Jul 16, 2021 28.40 28.75 27.16 27.28 4,685,507 -0.94(-3.33%)
Jul 15, 2021 27.85 29.36 27.36 28.22 4,704,729 -0.33(-1.16%)
Jul 14, 2021 30.63 30.73 28.51 28.55 4,995,462 -1.51(-5.02%)
Jul 13, 2021 31.40 31.50 30.02 30.06 4,128,577 -1.34(-4.27%)
Jul 12, 2021 33.01 33.11 30.84 31.40 5,343,821 -1.43(-4.36%)
Jul 09, 2021 33.98 34.49 32.65 32.83 5,794,648 -0.89(-2.64%)
Jul 08, 2021 33.54 34.24 32.38 33.72 5,665,379 -1.72(-4.85%)
Jul 07, 2021 35.76 36.95 34.96 35.44 5,916,375 +0.01(+0.03%)
Jul 06, 2021 36.98 37.28 34.53 35.43 6,062,842 -0.80(-2.21%)
Jul 02, 2021 36.50 37.08 35.91 36.23 4,642,462 +0.02(+0.06%)
Jul 01, 2021 37.23 37.65 35.80 36.21 6,555,195 -1.46(-3.88%)
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%)
Jun 01, 2021 27.10 29.87 27.06 29.23 14,618,050 +2.10(+7.74%)
May 28, 2021 27.40 28.72 26.73 27.13 13,679,839 -1.37(-4.81%)
May 27, 2021 28.85 29.60 27.28 28.50 23,502,072 +0.86(+3.11%)
May 26, 2021 26.68 28.63 26.03 27.64 28,196,964 +2.52(+10.03%)
May 25, 2021 24.98 25.86 24.35 25.12 16,460,459 -0.83(-3.20%)
May 24, 2021 23.45 26.30 22.77 25.95 22,887,134 +3.12(+13.67%)
May 21, 2021 24.45 25.45 22.46 22.83 24,553,788 -1.35(-5.58%)
May 20, 2021 26.07 26.58 23.13 24.18 24,916,016 +0.04(+0.17%)
May 19, 2021 21.95 24.38 21.66 24.14 41,516,148 -1.42(-5.56%)
May 18, 2021 23.20 26.80 23.12 25.56 24,431,120 +1.25(+5.14%)
May 17, 2021 23.40 24.52 22.52 24.31 19,748,440 -1.71(-6.57%)
May 14, 2021 24.05 26.80 23.63 26.02 22,633,662 +3.79(+17.05%)
May 13, 2021 24.91 26.95 20.68 22.23 36,023,884 -4.29(-16.18%)
May 12, 2021 28.25 29.60 26.08 26.52 14,844,620 -3.35(-11.22%)
May 11, 2021 25.99 30.80 25.65 29.87 19,782,240 -0.08(-0.27%)
May 10, 2021 33.33 33.40 29.88 29.95 15,773,717 -3.44(-10.30%)
May 07, 2021 33.80 35.52 32.62 33.39 11,020,937 -0.06(-0.18%)
May 06, 2021 36.39 36.65 32.00 33.45 14,578,327 -3.17(-8.66%)
May 05, 2021 38.16 39.11 36.00 36.62 12,067,757 -0.95(-2.53%)
May 04, 2021 38.60 39.00 35.10 37.57 14,995,781 -2.42(-6.05%)
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.