Skip to main content

Riot Platforms Inc (NQ: RIOT )

12.24 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.760 10.75 9.760 10.58 1,228,295 +0.62(+6.22%)
Feb 27, 2018 9.950 10.12 9.651 9.960 567,834 +0.06(+0.61%)
Feb 26, 2018 9.950 10.26 9.700 9.900 920,718 -0.37(-3.60%)
Feb 23, 2018 9.850 10.44 9.816 10.27 1,084,813 +0.29(+2.91%)
Feb 22, 2018 9.520 9.980 1,808,518 -0.62(-5.85%)
Feb 21, 2018 10.70 11.39 10.50 10.60 1,551,016 -0.32(-2.93%)
Feb 20, 2018 10.50 12.40 9.790 10.92 4,626,783 -0.54(-4.71%)
Feb 16, 2018 11.46 11.46 11.46 0 -5.74(-33.37%)
Feb 15, 2018 17.60 18.40 16.70 17.20 2,695,459 +0.61(+3.68%)
Feb 14, 2018 17.20 17.40 16.50 16.59 1,635,571 +0.53(+3.30%)
Feb 13, 2018 16.75 17.45 15.21 16.06 2,850,594 -1.48(-8.44%)
Feb 12, 2018 16.57 18.14 16.57 17.54 3,949,208 +1.49(+9.28%)
Feb 09, 2018 15.03 16.34 14.80 16.05 2,522,212 +1.16(+7.79%)
Feb 08, 2018 15.80 15.90 14.56 14.89 2,140,654 +0.57(+3.98%)
Feb 07, 2018 15.32 15.64 13.88 14.32 7,201,107 +1.37(+10.58%)
Feb 06, 2018 10.40 13.49 10.40 12.95 2,751,033 +2.19(+20.35%)
Feb 05, 2018 11.40 12.19 10.55 10.76 1,488,251 -1.40(-11.51%)
Feb 02, 2018 12.08 12.75 11.64 12.16 1,793,422 -0.14(-1.14%)
Feb 01, 2018 12.91 13.00 12.10 12.30 1,950,179 -1.45(-10.55%)
Jan 31, 2018 14.50 15.67 13.36 13.75 1,697,136 -0.53(-3.71%)
Jan 30, 2018 14.87 14.90 14.32 14.28 1,664,964 -0.95(-6.24%)
Jan 29, 2018 16.85 16.99 15.10 15.23 1,653,643 -1.90(-11.09%)
Jan 26, 2018 17.56 17.98 17.06 17.13 1,056,166 -0.78(-4.36%)
Jan 25, 2018 18.95 19.15 17.80 17.91 1,024,307 -1.33(-6.91%)
Jan 24, 2018 19.88 20.00 18.91 19.24 1,036,179 -0.36(-1.84%)
Jan 23, 2018 19.51 20.11 18.69 19.60 1,412,329 +0.12(+0.62%)
Jan 22, 2018 19.39 20.73 19.30 19.48 1,670,902 -0.43(-2.16%)
Jan 19, 2018 20.39 20.48 19.50 19.91 1,567,026 +0.11(+0.56%)
Jan 18, 2018 18.64 21.44 18.50 19.80 5,535,435 +2.04(+11.49%)
Jan 17, 2018 17.50 18.10 16.04 17.76 4,026,062 -0.52(-2.84%)
Jan 16, 2018 20.00 20.50 17.80 18.28 2,887,703 -3.60(-16.45%)
Jan 12, 2018 21.88 21.88 21.88 0 +1.03(+4.94%)
Jan 11, 2018 22.20 22.50 20.63 20.85 2,837,391 -2.09(-9.11%)
Jan 10, 2018 22.70 22.94 1,980,051 -1.08(-4.50%)
Jan 09, 2018 24.99 25.77 23.45 24.02 4,626,504 +0.60(+2.56%)
Jan 08, 2018 25.14 25.15 22.75 23.42 2,926,691 -1.01(-4.13%)
Jan 05, 2018 26.20 26.30 24.20 24.43 3,485,021 +0.16(+0.66%)
Jan 04, 2018 24.87 25.48 22.53 24.27 4,469,545 -0.09(-0.37%)
Jan 03, 2018 27.55 27.68 23.35 24.36 5,270,923 -3.54(-12.69%)
Jan 02, 2018 28.50 28.70 27.25 27.90 4,147,733 -0.50(-1.76%)
Dec 29, 2017 28.40 28.40 28.40 0 +1.17(+4.30%)
Dec 28, 2017 27.20 28.80 26.74 27.23 3,748,094 -2.57(-8.62%)
Dec 27, 2017 31.18 33.28 28.55 29.80 8,554,942 -1.42(-4.55%)
Dec 26, 2017 28.52 31.94 27.55 31.22 11,392,067 +6.70(+27.32%)
Dec 22, 2017 22.52 26.46 20.20 24.52 13,191,506 -3.08(-11.16%)
Dec 21, 2017 35.50 36.07 26.25 27.60 12,688,286 -8.52(-23.59%)
Dec 20, 2017 40.75 41.75 33.05 36.12 13,953,308 -2.48(-6.42%)
Dec 19, 2017 36.15 46.20 36.05 38.60 30,897,898 +2.13(+5.84%)
Dec 18, 2017 32.20 45.99 31.66 36.47 29,343,170 +7.97(+27.96%)
Dec 15, 2017 28.00 29.49 26.79 28.50 12,417,299 +3.52(+14.09%)
Dec 14, 2017 24.36 26.14 23.80 24.98 8,181,622 +1.95(+8.47%)
Dec 13, 2017 24.20 26.63 22.10 23.03 13,507,025 -5.17(-18.33%)
Dec 12, 2017 26.25 33.20 25.00 28.20 36,296,500 +5.12(+22.18%)
Dec 11, 2017 19.06 23.67 17.76 23.08 20,258,904 +7.22(+45.52%)
Dec 08, 2017 14.60 16.23 14.50 15.86 3,894,055 +1.26(+8.63%)
Dec 07, 2017 14.25 16.11 13.80 14.60 5,675,586 +0.90(+6.56%)
Dec 06, 2017 14.60 14.88 13.53 13.70 2,220,988 -0.44(-3.10%)
Dec 05, 2017 14.72 14.75 13.50 14.14 2,973,884 -0.93(-6.17%)
Dec 04, 2017 16.50 16.69 14.95 15.07 5,415,091 +0.07(+0.47%)
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.