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 (%)
Jul 31, 2018 7.370 7.520 6.460 6.490 1,568,511 -1.13(-14.83%)
Jul 30, 2018 7.600 7.640 7.170 7.620 870,070 +0.03(+0.40%)
Jul 27, 2018 7.490 7.810 7.030 7.590 2,144,300 -0.31(-3.92%)
Jul 26, 2018 7.920 8.180 7.800 7.900 1,104,324 -0.08(-1.00%)
Jul 25, 2018 7.880 8.270 7.380 7.980 3,960,196 -0.42(-5.00%)
Jul 24, 2018 7.590 8.555 7.150 8.400 13,573,115 +1.81(+27.47%)
Jul 23, 2018 6.290 6.700 6.071 6.590 3,066,998 +0.69(+11.69%)
Jul 20, 2018 6.060 6.640 5.810 5.900 2,512,707 -0.17(-2.80%)
Jul 19, 2018 5.770 6.300 5.770 6.070 2,380,651 +0.34(+5.93%)
Jul 18, 2018 6.130 6.460 5.600 5.730 5,602,138 -0.56(-8.90%)
Jul 17, 2018 4.600 6.600 4.570 6.290 8,323,200 +1.72(+37.64%)
Jul 16, 2018 4.640 4.789 4.550 4.570 200,470 -0.09(-1.93%)
Jul 13, 2018 4.600 4.799 4.430 4.660 237,086 +0.09(+1.97%)
Jul 12, 2018 4.807 4.470 4.570 296,007 -0.11(-2.35%)
Jul 11, 2018 4.550 4.900 4.410 4.680 490,430 +0.03(+0.65%)
Jul 10, 2018 4.920 4.945 4.490 4.650 778,726 -0.21(-4.42%)
Jul 09, 2018 5.290 5.290 4.800 4.865 902,322 -0.29(-5.53%)
Jul 06, 2018 6.010 6.080 5.036 5.150 1,241,953 -0.86(-14.31%)
Jul 05, 2018 6.280 6.399 6.000 6.010 510,870 -0.24(-3.84%)
Jul 03, 2018 6.250 6.250 6.250 0 -0.13(-2.04%)
Jul 02, 2018 6.280 6.880 6.280 6.380 482,256 +0.04(+0.63%)
Jun 29, 2018 6.650 6.650 6.280 6.340 316,757 -0.22(-3.35%)
Jun 28, 2018 6.550 6.720 6.381 6.560 239,206 -0.03(-0.46%)
Jun 27, 2018 6.800 6.930 6.530 6.590 226,675 -0.21(-3.09%)
Jun 26, 2018 6.580 7.110 6.540 6.800 343,639 +0.23(+3.50%)
Jun 25, 2018 6.800 6.850 6.410 6.570 508,988 -0.31(-4.51%)
Jun 22, 2018 7.150 7.239 6.820 6.880 539,530 -0.39(-5.36%)
Jun 21, 2018 7.670 7.750 7.010 7.270 426,715 -0.08(-1.09%)
Jun 20, 2018 7.230 7.600 7.220 7.350 246,030 +0.03(+0.41%)
Jun 19, 2018 7.330 7.480 7.160 7.320 163,438 -0.06(-0.81%)
Jun 18, 2018 7.260 7.520 7.260 7.380 214,224 -0.02(-0.27%)
Jun 15, 2018 7.540 7.260 7.400 248,177 -0.14(-1.86%)
Jun 14, 2018 7.250 7.700 7.250 7.540 285,489 +0.28(+3.86%)
Jun 13, 2018 7.310 7.474 7.210 7.260 232,983 -0.10(-1.36%)
Jun 12, 2018 7.500 7.745 7.350 7.360 245,593 -0.08(-1.08%)
Jun 11, 2018 7.610 7.680 7.200 7.440 336,141 -0.27(-3.50%)
Jun 08, 2018 7.610 7.875 7.410 7.710 188,527 +0.06(+0.78%)
Jun 07, 2018 7.710 7.920 7.500 7.650 220,498 -0.13(-1.67%)
Jun 06, 2018 7.790 8.000 7.750 7.780 325,680 -0.02(-0.26%)
Jun 05, 2018 7.730 8.030 7.610 7.800 296,794 +0.07(+0.91%)
Jun 04, 2018 7.590 8.150 7.500 7.730 689,028 +0.34(+4.60%)
Jun 01, 2018 6.930 7.700 6.930 7.390 1,010,591 +0.41(+5.87%)
May 31, 2018 6.970 7.110 6.820 6.980 237,574 +0.01(+0.14%)
May 30, 2018 7.080 7.150 6.820 6.970 409,208 -0.11(-1.55%)
May 29, 2018 7.530 7.560 7.000 7.080 516,215 -0.51(-6.72%)
May 25, 2018 7.590 7.590 7.590 0 -0.20(-2.57%)
May 24, 2018 7.790 7.880 7.600 7.790 327,267 -0.10(-1.27%)
May 23, 2018 7.780 8.050 7.500 7.890 634,380 +0.04(+0.51%)
May 22, 2018 8.060 8.500 7.840 7.850 617,131 -0.43(-5.19%)
May 21, 2018 8.850 9.100 8.110 8.280 806,542 -0.72(-8.00%)
May 18, 2018 9.480 9.480 8.570 9.000 1,467,053 -0.51(-5.36%)
May 17, 2018 8.500 9.750 8.150 9.510 1,860,367 +1.01(+11.88%)
May 16, 2018 7.800 8.640 7.650 8.500 998,088 +0.67(+8.56%)
May 15, 2018 7.600 7.950 7.580 7.830 297,135 +0.20(+2.62%)
May 14, 2018 7.400 7.730 7.380 7.630 374,853 +0.25(+3.39%)
May 11, 2018 7.440 7.550 7.270 7.380 544,523 +0.15(+2.07%)
May 10, 2018 7.410 7.650 7.150 7.230 430,519 -0.21(-2.82%)
May 09, 2018 7.400 7.590 7.320 7.440 369,893 +0.04(+0.54%)
May 08, 2018 7.560 7.774 7.340 7.400 280,904 -0.18(-2.37%)
May 07, 2018 7.310 7.800 7.310 7.580 429,101 +0.02(+0.26%)
May 04, 2018 7.900 8.150 7.411 7.560 672,271 -0.08(-1.05%)
May 03, 2018 7.360 7.670 7.110 7.640 361,370 +0.40(+5.52%)
May 02, 2018 7.370 7.370 7.143 7.240 215,810 -0.08(-1.09%)
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.