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 (%)
Aug 31, 2020 3.660 3.700 3.350 3.500 4,586,662 -0.09(-2.51%)
Aug 28, 2020 3.230 3.650 3.210 3.590 8,666,300 +0.32(+9.79%)
Aug 27, 2020 3.460 3.500 3.150 3.270 4,783,289 -0.14(-4.11%)
Aug 26, 2020 3.400 3.560 3.350 3.410 3,838,141 -0.17(-4.75%)
Aug 25, 2020 3.410 3.600 3.180 3.580 7,385,586 -0.05(-1.38%)
Aug 24, 2020 3.780 3.790 3.520 3.630 4,009,037 -0.10(-2.55%)
Aug 21, 2020 3.820 3.940 3.670 3.725 5,926,100 -0.27(-6.64%)
Aug 20, 2020 3.730 4.050 3.710 3.990 7,499,177 +0.22(+5.84%)
Aug 19, 2020 3.870 4.060 3.630 3.770 8,050,533 -0.27(-6.68%)
Aug 18, 2020 4.000 4.200 3.910 4.040 9,425,028 -0.11(-2.65%)
Aug 17, 2020 3.950 4.410 3.770 4.150 20,954,520 +0.37(+9.79%)
Aug 14, 2020 3.670 3.840 3.390 3.780 10,691,400 +0.17(+4.71%)
Aug 13, 2020 3.420 3.750 3.050 3.610 10,939,329 +0.07(+1.98%)
Aug 12, 2020 3.750 3.830 3.500 3.540 5,679,880 -0.08(-2.21%)
Aug 11, 2020 3.780 4.040 3.540 3.620 10,199,417 -0.51(-12.35%)
Aug 10, 2020 4.260 4.280 4.000 4.130 12,338,406 +0.36(+9.55%)
Aug 07, 2020 4.120 4.150 3.510 3.770 14,748,700 -0.48(-11.29%)
Aug 06, 2020 4.370 4.580 4.020 4.250 27,202,594 +0.24(+5.99%)
Aug 05, 2020 4.070 4.450 3.830 4.010 39,776,036 +0.61(+17.94%)
Aug 04, 2020 3.200 3.670 3.030 3.400 14,232,597 -0.10(-2.86%)
Aug 03, 2020 2.900 4.000 2.750 3.500 58,622,344 +0.86(+32.58%)
Jul 31, 2020 2.600 2.800 2.430 2.640 14,558,700 +0.09(+3.53%)
Jul 30, 2020 2.560 2.660 2.360 2.550 10,249,223 -0.20(-7.27%)
Jul 29, 2020 2.880 2.910 2.700 2.750 15,027,497 -0.02(-0.72%)
Jul 28, 2020 2.870 3.200 2.660 2.770 43,310,104 +0.13(+4.92%)
Jul 27, 2020 2.620 3.080 2.470 2.640 52,345,740 +0.42(+18.92%)
Jul 24, 2020 2.250 2.285 2.060 2.220 8,569,200 -0.07(-3.06%)
Jul 23, 2020 2.400 2.450 2.230 2.290 7,566,472 -0.05(-2.14%)
Jul 22, 2020 2.300 2.370 2.240 2.340 5,323,520 +0.04(+1.74%)
Jul 21, 2020 2.350 2.370 2.250 2.300 3,795,658 +0.04(+1.77%)
Jul 20, 2020 2.220 2.270 2.150 2.260 2,078,684 +0.03(+1.35%)
Jul 17, 2020 2.250 2.260 2.180 2.230 1,595,100 +0.01(+0.45%)
Jul 16, 2020 2.200 2.230 2.160 2.220 1,754,315 -0.04(-1.77%)
Jul 15, 2020 2.270 2.280 2.180 2.260 1,516,221 +0.01(+0.44%)
Jul 14, 2020 2.150 2.250 2.090 2.250 1,910,514 +0.07(+3.21%)
Jul 13, 2020 2.340 2.380 2.160 2.180 3,638,082 -0.15(-6.44%)
Jul 10, 2020 2.300 2.390 2.250 2.330 1,765,900 -0.01(-0.43%)
Jul 09, 2020 2.590 2.600 2.260 2.340 5,012,330 -0.20(-7.87%)
Jul 08, 2020 2.330 2.580 2.310 2.540 9,020,252 +0.25(+10.92%)
Jul 07, 2020 2.380 2.390 2.230 2.290 2,240,864 -0.09(-3.78%)
Jul 06, 2020 2.350 2.490 2.310 2.380 4,517,241 +0.09(+3.93%)
Jul 02, 2020 2.380 2.385 2.190 2.290 3,108,600 -0.05(-2.14%)
Jul 01, 2020 2.210 2.410 2.210 2.340 3,534,368 +0.12(+5.41%)
Jun 30, 2020 2.100 2.360 2.080 2.220 3,368,591 +0.08(+3.74%)
Jun 29, 2020 2.160 2.180 2.040 2.140 2,959,742 -0.06(-2.73%)
Jun 26, 2020 2.280 2.300 2.150 2.200 2,817,900 -0.13(-5.58%)
Jun 25, 2020 2.220 2.380 2.220 2.330 1,899,805 -0.04(-1.69%)
Jun 24, 2020 2.500 2.520 2.240 2.370 5,061,762 -0.23(-8.85%)
Jun 23, 2020 2.570 2.840 2.410 2.600 7,698,462 +0.09(+3.59%)
Jun 22, 2020 2.230 2.700 2.140 2.510 10,021,662 +0.40(+18.96%)
Jun 19, 2020 2.250 2.320 2.110 2.110 3,510,900 -0.08(-3.65%)
Jun 18, 2020 2.270 2.280 2.190 2.190 1,932,137 -0.08(-3.52%)
Jun 17, 2020 2.350 2.350 2.210 2.270 1,696,067 -0.08(-3.40%)
Jun 16, 2020 2.460 2.480 2.280 2.350 2,647,386 +0.04(+1.73%)
Jun 15, 2020 2.100 2.380 2.050 2.310 4,666,867 +0.02(+0.87%)
Jun 12, 2020 2.450 2.462 2.140 2.290 4,853,900 +0.11(+5.05%)
Jun 11, 2020 2.680 2.820 2.160 2.180 10,986,607 -0.92(-29.68%)
Jun 10, 2020 2.680 3.310 2.570 3.100 18,077,748 +0.48(+18.32%)
Jun 09, 2020 2.550 2.650 2.430 2.620 3,644,617 +0.05(+1.95%)
Jun 08, 2020 2.580 2.660 2.480 2.570 3,507,907 -0.03(-1.15%)
Jun 05, 2020 2.570 2.680 2.420 2.600 4,229,400 -0.03(-1.14%)
Jun 04, 2020 2.540 2.740 2.410 2.630 6,908,465 +0.22(+9.13%)
Jun 03, 2020 2.600 2.650 2.320 2.410 5,039,036 -0.10(-3.98%)
Jun 02, 2020 2.620 2.980 2.340 2.510 16,270,747 +0.24(+10.57%)
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.