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

Riot Platforms Inc (NQ: RIOT )

8.290 +0.320 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2019 3.250 3.440 3.040 3.200 1,039,353 -0.01(-0.31%)
Feb 27, 2019 3.650 3.650 3.000 3.210 1,678,190 -0.39(-10.83%)
Feb 26, 2019 3.590 3.740 3.560 3.600 854,873 +0.01(+0.28%)
Feb 25, 2019 3.750 3.940 3.550 3.590 2,545,420 -0.36(-9.11%)
Feb 22, 2019 3.750 4.040 3.600 3.950 4,107,500 +0.43(+12.22%)
Feb 21, 2019 3.750 3.900 3.390 3.520 3,351,664 -0.22(-5.88%)
Feb 20, 2019 3.350 4.070 3.230 3.740 12,551,743 +0.41(+12.31%)
Feb 19, 2019 2.940 4.240 2.900 3.330 20,113,330 +0.86(+34.82%)
Feb 15, 2019 2.330 2.480 2.260 2.470 1,013,300 +0.21(+9.29%)
Feb 14, 2019 2.110 2.400 2.080 2.260 1,289,979 +0.15(+7.11%)
Feb 13, 2019 2.150 2.220 2.060 2.110 462,748 -0.10(-4.52%)
Feb 12, 2019 2.190 2.210 2.080 2.210 330,162 +0.09(+4.25%)
Feb 11, 2019 2.370 2.370 1.990 2.120 1,067,661 -0.25(-10.55%)
Feb 08, 2019 1.910 2.450 1.900 2.370 3,485,600 +0.46(+24.09%)
Feb 07, 2019 1.910 2.000 1.870 1.910 213,745 +0.02(+1.05%)
Feb 06, 2019 2.010 2.010 1.830 1.890 228,796 -0.06(-3.08%)
Feb 05, 2019 2.030 2.050 1.920 1.950 431,200 +0.03(+1.56%)
Feb 04, 2019 1.820 2.100 1.800 1.920 781,777 +0.11(+6.08%)
Feb 01, 2019 1.830 1.900 1.760 1.810 181,300 -0.04(-2.16%)
Jan 31, 2019 1.820 1.930 1.810 1.850 308,943 +0.01(+0.54%)
Jan 30, 2019 1.800 1.920 1.790 1.840 322,826 +0.05(+2.79%)
Jan 29, 2019 1.680 1.860 1.671 1.790 303,724 +0.09(+5.29%)
Jan 28, 2019 1.740 1.750 1.650 1.700 218,052 -0.06(-3.41%)
Jan 25, 2019 1.870 1.940 1.680 1.760 396,400 -0.13(-6.88%)
Jan 24, 2019 1.820 2.010 1.800 1.890 872,450 +0.07(+3.85%)
Jan 23, 2019 1.600 1.970 1.590 1.820 879,358 +0.25(+15.92%)
Jan 22, 2019 1.660 1.667 1.550 1.570 263,957 -0.06(-3.68%)
Jan 18, 2019 1.600 1.690 1.540 1.630 435,000 +0.08(+5.16%)
Jan 17, 2019 1.610 1.630 1.550 1.550 150,682 -0.05(-3.13%)
Jan 16, 2019 1.630 1.650 1.600 1.600 144,682 -0.02(-1.23%)
Jan 15, 2019 1.630 1.660 1.600 1.620 281,728 +0.00(+0.00%)
Jan 14, 2019 1.600 1.650 1.580 1.620 212,375 +0.00(+0.00%)
Jan 11, 2019 1.650 1.680 1.600 1.620 177,600 -0.01(-0.61%)
Jan 10, 2019 1.680 1.700 1.600 1.630 382,681 -0.10(-5.78%)
Jan 09, 2019 1.710 1.790 1.670 1.730 263,720 +0.03(+1.76%)
Jan 08, 2019 1.670 1.817 1.631 1.700 587,565 +0.07(+4.29%)
Jan 07, 2019 1.680 1.750 1.510 1.630 561,842 -0.02(-1.21%)
Jan 04, 2019 1.610 1.670 1.560 1.650 297,700 +0.11(+7.14%)
Jan 03, 2019 1.730 1.750 1.520 1.540 457,363 -0.17(-9.94%)
Jan 02, 2019 1.510 1.750 1.500 1.710 576,015 +0.20(+13.25%)
Dec 31, 2018 1.580 1.600 1.450 1.510 538,400 -0.06(-3.82%)
Dec 28, 2018 1.680 1.680 1.515 1.570 712,700 -0.07(-4.27%)
Dec 27, 2018 1.400 1.650 1.400 1.640 1,094,741 +0.15(+10.07%)
Dec 26, 2018 1.460 1.500 1.290 1.490 942,177 +0.05(+3.47%)
Dec 24, 2018 1.520 1.600 1.390 1.440 494,400 -0.06(-4.00%)
Dec 21, 2018 1.640 1.740 1.410 1.500 941,900 -0.21(-12.28%)
Dec 20, 2018 2.000 2.030 1.661 1.710 1,195,252 -0.18(-9.52%)
Dec 19, 2018 2.070 2.280 1.770 1.890 5,307,812 +0.12(+6.78%)
Dec 18, 2018 1.940 2.030 1.700 1.770 1,328,411 -0.02(-1.12%)
Dec 17, 2018 1.410 1.850 1.410 1.790 1,445,449 +0.44(+32.59%)
Dec 14, 2018 1.480 1.530 1.350 1.350 437,900 -0.19(-12.34%)
Dec 13, 2018 1.510 1.600 1.450 1.540 326,500 -0.06(-4.05%)
Dec 12, 2018 1.500 1.700 1.493 1.605 680,561 +0.06(+4.22%)
Dec 11, 2018 1.700 1.730 1.490 1.540 521,403 -0.15(-8.88%)
Dec 10, 2018 1.760 1.770 1.680 1.690 157,928 -0.04(-2.31%)
Dec 07, 2018 1.720 1.820 1.710 1.730 211,700 -0.06(-3.35%)
Dec 06, 2018 1.800 1.850 1.700 1.790 317,329 +0.03(+1.70%)
Dec 04, 2018 1.900 1.900 1.750 1.760 311,900 -0.07(-3.83%)
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.