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

Riot Platforms Inc (NQ: RIOT )

12.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2020 1.150 1.190 1.120 1.140 1,237,300 -0.09(-7.32%)
Feb 27, 2020 1.200 1.280 1.130 1.230 1,555,859 -0.02(-1.60%)
Feb 26, 2020 1.240 1.250 1.180 1.250 1,419,749 -0.01(-0.79%)
Feb 25, 2020 1.350 1.350 1.230 1.260 1,375,510 -0.07(-5.26%)
Feb 24, 2020 1.300 1.370 1.290 1.330 1,273,825 -0.08(-5.67%)
Feb 21, 2020 1.430 1.440 1.370 1.410 913,900 -0.01(-0.70%)
Feb 20, 2020 1.420 1.460 1.370 1.420 1,884,834 -0.08(-5.33%)
Feb 19, 2020 1.550 1.550 1.420 1.500 1,118,428 +0.00(+0.00%)
Feb 18, 2020 1.550 1.560 1.400 1.500 2,365,491 -0.14(-8.54%)
Feb 14, 2020 1.610 1.670 1.560 1.640 1,579,000 +0.03(+1.86%)
Feb 13, 2020 1.600 1.630 1.510 1.610 1,838,523 +0.01(+0.63%)
Feb 12, 2020 1.790 1.860 1.580 1.600 6,449,240 -0.08(-4.76%)
Feb 11, 2020 1.500 1.760 1.490 1.680 7,321,569 +0.20(+13.51%)
Feb 10, 2020 1.480 1.510 1.390 1.480 1,425,941 +0.05(+3.50%)
Feb 07, 2020 1.460 1.460 1.390 1.430 1,198,700 +0.00(+0.00%)
Feb 06, 2020 1.530 1.550 1.420 1.430 1,955,073 -0.05(-3.38%)
Feb 05, 2020 1.400 1.510 1.400 1.480 2,967,289 +0.10(+7.25%)
Feb 04, 2020 1.360 1.390 1.320 1.380 862,623 +0.02(+1.47%)
Feb 03, 2020 1.360 1.420 1.330 1.360 916,038 +0.01(+0.74%)
Jan 31, 2020 1.450 1.450 1.350 1.350 1,399,900 -0.08(-5.59%)
Jan 30, 2020 1.580 1.630 1.340 1.430 7,714,053 +0.12(+9.16%)
Jan 29, 2020 1.330 1.350 1.280 1.310 634,035 +0.00(+0.00%)
Jan 28, 2020 1.280 1.320 1.260 1.310 651,428 +0.07(+5.65%)
Jan 27, 2020 1.260 1.280 1.200 1.240 885,172 -0.02(-1.59%)
Jan 24, 2020 1.300 1.320 1.250 1.260 467,900 +0.00(+0.00%)
Jan 23, 2020 1.330 1.333 1.250 1.260 737,469 -0.08(-5.97%)
Jan 22, 2020 1.430 1.430 1.310 1.340 865,188 -0.06(-4.29%)
Jan 21, 2020 1.490 1.490 1.330 1.400 1,020,283 -0.06(-4.11%)
Jan 17, 2020 1.450 1.490 1.430 1.460 1,102,400 +0.03(+2.10%)
Jan 16, 2020 1.400 1.450 1.360 1.430 670,611 +0.03(+2.14%)
Jan 15, 2020 1.500 1.500 1.390 1.400 1,244,533 -0.02(-1.41%)
Jan 14, 2020 1.440 1.510 1.410 1.420 1,682,994 +0.06(+4.41%)
Jan 13, 2020 1.450 1.450 1.310 1.360 634,948 -0.05(-3.55%)
Jan 10, 2020 1.330 1.450 1.290 1.410 1,362,700 +0.08(+6.02%)
Jan 09, 2020 1.370 1.410 1.290 1.330 791,060 -0.04(-2.92%)
Jan 08, 2020 1.540 1.540 1.290 1.370 1,792,347 -0.12(-8.05%)
Jan 07, 2020 1.390 1.500 1.330 1.490 3,314,529 +0.19(+14.62%)
Jan 06, 2020 1.230 1.300 1.200 1.300 981,172 +0.12(+10.17%)
Jan 03, 2020 1.220 1.220 1.140 1.180 467,200 -0.04(-3.28%)
Jan 02, 2020 1.140 1.230 1.130 1.220 915,721 +0.10(+8.93%)
Dec 31, 2019 1.140 1.150 1.110 1.120 623,700 -0.02(-1.75%)
Dec 30, 2019 1.220 1.230 1.110 1.140 1,046,726 -0.08(-6.56%)
Dec 27, 2019 1.290 1.300 1.210 1.220 907,000 -0.08(-6.15%)
Dec 26, 2019 1.340 1.340 1.280 1.300 581,030 -0.01(-0.76%)
Dec 24, 2019 1.310 1.330 1.310 1.310 332,600 -0.02(-1.50%)
Dec 23, 2019 1.350 1.350 1.310 1.330 546,120 +0.00(+0.00%)
Dec 20, 2019 1.330 1.340 1.310 1.330 297,000 +0.01(+0.76%)
Dec 19, 2019 1.350 1.370 1.320 1.320 320,766 -0.01(-0.75%)
Dec 18, 2019 1.310 1.350 1.290 1.330 494,887 +0.03(+2.31%)
Dec 17, 2019 1.300 1.320 1.290 1.300 398,314 -0.03(-2.26%)
Dec 16, 2019 1.330 1.380 1.300 1.330 886,981 -0.01(-0.75%)
Dec 13, 2019 1.330 1.350 1.305 1.340 303,800 +0.02(+1.52%)
Dec 12, 2019 1.370 1.370 1.290 1.320 292,945 +0.00(+0.00%)
Dec 11, 2019 1.300 1.370 1.290 1.320 694,772 +0.02(+1.54%)
Dec 10, 2019 1.290 1.320 1.290 1.300 334,782 +0.01(+0.78%)
Dec 09, 2019 1.320 1.320 1.290 1.290 229,341 -0.03(-2.27%)
Dec 06, 2019 1.300 1.320 1.290 1.320 305,100 +0.00(+0.00%)
Dec 05, 2019 1.310 1.330 1.300 1.320 231,297 +0.03(+2.33%)
Dec 04, 2019 1.340 1.340 1.280 1.290 578,459 -0.03(-2.27%)
Dec 03, 2019 1.320 1.320 1.280 1.320 413,524 +0.02(+1.54%)
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.