Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.40	28.72	26.73	27.13	13,679,839	-1.37(-4.81%)
May 27, 2021	28.85	29.60	27.28	28.50	23,502,072	+0.86(+3.11%)
May 26, 2021	26.68	28.63	26.03	27.64	28,196,964	+2.52(+10.03%)
May 25, 2021	24.98	25.86	24.35	25.12	16,460,459	-0.83(-3.20%)
May 24, 2021	23.45	26.30	22.77	25.95	22,887,134	+3.12(+13.67%)
May 21, 2021	24.45	25.45	22.46	22.83	24,553,788	-1.35(-5.58%)
May 20, 2021	26.07	26.58	23.13	24.18	24,916,016	+0.04(+0.17%)
May 19, 2021	21.95	24.38	21.66	24.14	41,516,148	-1.42(-5.56%)
May 18, 2021	23.20	26.80	23.12	25.56	24,431,120	+1.25(+5.14%)
May 17, 2021	23.40	24.52	22.52	24.31	19,748,440	-1.71(-6.57%)
May 14, 2021	24.05	26.80	23.63	26.02	22,633,662	+3.79(+17.05%)
May 13, 2021	24.91	26.95	20.68	22.23	36,023,884	-4.29(-16.18%)
May 12, 2021	28.25	29.60	26.08	26.52	14,844,620	-3.35(-11.22%)
May 11, 2021	25.99	30.80	25.65	29.87	19,782,240	-0.08(-0.27%)
May 10, 2021	33.33	33.40	29.88	29.95	15,773,717	-3.44(-10.30%)
May 07, 2021	33.80	35.52	32.62	33.39	11,020,937	-0.06(-0.18%)
May 06, 2021	36.39	36.65	32.00	33.45	14,578,327	-3.17(-8.66%)
May 05, 2021	38.16	39.11	36.00	36.62	12,067,757	-0.95(-2.53%)
May 04, 2021	38.60	39.00	35.10	37.57	14,995,781	-2.42(-6.05%)

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.