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 (%)
Nov 30, 2023 13.03 13.14 12.51 12.55 16,644,069 -0.45(-3.46%)
Nov 29, 2023 12.88 13.29 12.65 13.00 25,246,160 +0.14(+1.09%)
Nov 28, 2023 12.14 12.91 11.80 12.86 33,463,380 +1.04(+8.80%)
Nov 27, 2023 11.50 12.15 11.37 11.82 18,406,944 -0.20(-1.66%)
Nov 24, 2023 11.65 12.26 11.42 12.02 18,308,846 +0.42(+3.62%)
Nov 22, 2023 11.28 11.64 10.67 11.60 20,931,460 +0.43(+3.85%)
Nov 21, 2023 11.01 11.38 10.72 11.17 18,886,552 -0.15(-1.33%)
Nov 20, 2023 10.59 11.54 10.59 11.32 25,626,666 +0.84(+8.02%)
Nov 17, 2023 10.24 10.53 9.890 10.48 16,525,039 +0.32(+3.15%)
Nov 16, 2023 10.20 10.28 9.730 10.16 20,255,328 -0.52(-4.87%)
Nov 15, 2023 9.890 10.84 9.690 10.68 31,803,950 +0.95(+9.76%)
Nov 14, 2023 10.00 10.22 9.330 9.730 21,996,230 -0.06(-0.61%)
Nov 13, 2023 10.12 10.14 9.535 9.790 18,019,048 -0.57(-5.50%)
Nov 10, 2023 10.32 10.49 9.700 10.36 25,758,510 +0.15(+1.47%)
Nov 09, 2023 11.10 12.08 10.12 10.21 53,507,464 -0.07(-0.68%)
Nov 08, 2023 10.80 10.83 10.06 10.28 22,040,216 -0.79(-7.14%)
Nov 07, 2023 10.91 11.17 10.43 11.07 20,751,360 +0.06(+0.54%)
Nov 06, 2023 11.63 11.95 10.71 11.01 21,811,492 -0.38(-3.34%)
Nov 03, 2023 11.02 11.59 10.88 11.39 27,466,982 +0.09(+0.80%)
Nov 02, 2023 10.55 11.31 10.38 11.30 28,551,974 +1.09(+10.68%)
Nov 01, 2023 10.00 10.29 9.660 10.21 24,444,724 +0.43(+4.40%)
Oct 31, 2023 9.570 9.850 9.270 9.780 14,927,762 +0.17(+1.77%)
Oct 30, 2023 9.920 10.73 8.920 9.610 18,962,814 +0.07(+0.73%)
Oct 27, 2023 10.02 10.18 9.460 9.540 16,637,293 -0.25(-2.55%)
Oct 26, 2023 10.25 10.46 9.460 9.790 24,048,522 -0.77(-7.29%)
Oct 25, 2023 10.88 11.28 10.46 10.56 37,248,784 -0.11(-1.03%)
Oct 24, 2023 10.81 11.37 10.30 10.67 50,973,040 +1.00(+10.34%)
Oct 23, 2023 9.120 10.04 8.975 9.670 38,086,536 +0.80(+9.02%)
Oct 20, 2023 9.100 9.400 8.820 8.870 20,312,976 +0.05(+0.57%)
Oct 19, 2023 8.960 9.190 8.680 8.820 16,752,268 -0.02(-0.23%)
Oct 18, 2023 9.570 9.675 8.700 8.840 20,447,760 -0.83(-8.58%)
Oct 17, 2023 9.250 9.935 9.120 9.670 18,420,828 +0.25(+2.65%)
Oct 16, 2023 10.02 10.28 9.100 9.420 36,807,296 +0.27(+2.95%)
Oct 13, 2023 9.250 9.280 8.960 9.150 10,964,100 -0.05(-0.54%)
Oct 12, 2023 9.320 9.480 9.112 9.200 8,754,536 -0.21(-2.18%)
Oct 11, 2023 9.960 10.08 9.140 9.405 16,471,745 -0.76(-7.43%)
Oct 10, 2023 10.13 10.59 9.960 10.16 16,758,686 -0.01(-0.10%)
Oct 09, 2023 9.510 10.21 9.510 10.17 16,241,429 +0.25(+2.52%)
Oct 06, 2023 8.780 9.978 8.780 9.920 19,746,396 +0.91(+10.10%)
Oct 05, 2023 9.160 9.365 8.780 9.010 15,177,352 -0.05(-0.61%)
Oct 04, 2023 9.010 9.140 8.605 9.065 16,062,038 +0.29(+3.25%)
Oct 03, 2023 9.650 9.890 8.670 8.780 19,665,248 -1.10(-11.13%)
Oct 02, 2023 10.10 10.95 9.800 9.880 32,621,852 +0.55(+5.89%)
Sep 29, 2023 9.540 9.620 9.210 9.330 14,715,173 -0.10(-1.06%)
Sep 28, 2023 9.080 9.910 8.955 9.430 22,538,888 +0.41(+4.55%)
Sep 27, 2023 9.300 9.530 8.820 9.020 15,823,352 -0.04(-0.44%)
Sep 26, 2023 9.120 9.370 9.000 9.060 9,296,674 -0.20(-2.16%)
Sep 25, 2023 9.000 9.350 9.165 9.260 15,213,097 +0.02(+0.22%)
Sep 22, 2023 9.650 9.759 9.180 9.240 10,148,749 -0.34(-3.55%)
Sep 21, 2023 9.710 9.760 9.320 9.580 15,833,098 -0.44(-4.39%)
Sep 20, 2023 10.42 10.57 9.990 10.02 16,428,679 -0.42(-4.02%)
Sep 19, 2023 11.03 11.17 10.41 10.44 19,081,630 -0.49(-4.48%)
Sep 18, 2023 11.36 11.59 10.91 10.93 22,968,630 +0.16(+1.49%)
Sep 15, 2023 10.98 10.98 10.59 10.77 12,896,251 -0.20(-1.82%)
Sep 14, 2023 10.60 11.24 10.59 10.97 20,355,668 +0.69(+6.71%)
Sep 13, 2023 10.59 10.71 10.22 10.28 13,907,288 -0.26(-2.47%)
Sep 12, 2023 10.68 11.19 10.41 10.54 20,048,916 +0.40(+3.94%)
Sep 11, 2023 10.80 10.99 10.09 10.14 16,617,760 -0.81(-7.40%)
Sep 08, 2023 11.30 11.34 10.76 10.95 17,107,944 -0.43(-3.78%)
Sep 07, 2023 11.09 11.53 10.55 11.38 12,735,288 +0.14(+1.25%)
Sep 06, 2023 10.98 11.65 10.93 11.24 17,979,218 +0.26(+2.37%)
Sep 05, 2023 10.98 11.23 10.72 10.98 9,977,883 -0.06(-0.54%)
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.