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

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
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 (%)
Aug 30, 2019 1.950 1.950 1.840 1.840 437,500 -0.04(-2.13%)
Aug 29, 2019 1.880 1.910 1.860 1.880 354,010 -0.02(-1.05%)
Aug 28, 2019 1.940 1.950 1.840 1.900 439,426 +0.00(+0.00%)
Aug 27, 2019 1.920 1.990 1.900 1.900 368,742 -0.02(-1.04%)
Aug 26, 2019 2.000 2.020 1.870 1.920 375,411 -0.05(-2.54%)
Aug 23, 2019 2.000 2.040 1.890 1.970 755,600 +0.03(+1.55%)
Aug 22, 2019 1.890 2.000 1.860 1.940 664,586 +0.05(+2.65%)
Aug 21, 2019 1.860 1.940 1.840 1.890 453,096 -0.02(-1.05%)
Aug 20, 2019 1.880 1.930 1.830 1.910 498,344 +0.03(+1.60%)
Aug 19, 2019 1.940 1.950 1.860 1.880 678,290 +0.03(+1.62%)
Aug 16, 2019 1.810 1.880 1.760 1.850 581,600 +0.04(+2.21%)
Aug 15, 2019 1.870 1.870 1.800 1.810 679,143 -0.01(-0.55%)
Aug 14, 2019 1.950 1.950 1.820 1.820 1,058,209 -0.16(-8.08%)
Aug 13, 2019 2.120 2.120 1.910 1.980 1,310,991 -0.10(-4.81%)
Aug 12, 2019 2.200 2.200 2.050 2.080 577,501 -0.10(-4.59%)
Aug 09, 2019 2.130 2.200 2.070 2.180 802,700 +0.11(+5.31%)
Aug 08, 2019 2.190 2.220 2.060 2.070 551,211 -0.05(-2.36%)
Aug 07, 2019 2.110 2.200 2.000 2.120 986,320 +0.04(+1.92%)
Aug 06, 2019 2.270 2.300 1.970 2.080 1,250,181 -0.16(-7.14%)
Aug 05, 2019 2.400 2.470 2.210 2.240 2,764,587 +0.03(+1.36%)
Aug 02, 2019 2.160 2.330 2.130 2.210 1,423,600 +0.08(+3.76%)
Aug 01, 2019 2.180 2.190 1.950 2.130 894,768 -0.07(-3.18%)
Jul 31, 2019 1.940 2.230 1.930 2.200 2,499,745 +0.29(+15.18%)
Jul 30, 2019 1.950 1.970 1.870 1.910 819,552 -0.03(-1.55%)
Jul 29, 2019 1.970 1.990 1.830 1.940 671,005 -0.03(-1.52%)
Jul 26, 2019 2.020 2.050 1.930 1.970 519,300 -0.04(-1.99%)
Jul 25, 2019 1.990 2.030 1.920 2.010 585,082 +0.04(+2.03%)
Jul 24, 2019 2.040 2.050 1.920 1.970 608,120 -0.05(-2.48%)
Jul 23, 2019 1.950 2.070 1.850 2.020 936,273 +0.07(+3.59%)
Jul 22, 2019 1.940 1.980 1.820 1.950 1,489,786 -0.03(-1.52%)
Jul 19, 2019 2.050 2.100 1.870 1.980 1,676,300 -0.07(-3.41%)
Jul 18, 2019 2.020 2.190 2.020 2.050 2,142,350 +0.05(+2.50%)
Jul 17, 2019 2.060 2.180 2.000 2.000 1,991,218 -0.08(-3.85%)
Jul 16, 2019 2.150 2.250 2.060 2.080 1,193,052 -0.12(-5.45%)
Jul 15, 2019 2.050 2.230 2.040 2.200 1,422,269 -0.06(-2.65%)
Jul 12, 2019 2.440 2.450 2.010 2.260 3,196,100 -0.09(-3.83%)
Jul 11, 2019 2.500 2.520 2.320 2.350 2,033,958 -0.20(-7.84%)
Jul 10, 2019 2.660 2.720 2.510 2.550 1,736,547 -0.08(-3.04%)
Jul 09, 2019 2.780 2.820 2.570 2.630 2,030,331 -0.15(-5.40%)
Jul 08, 2019 2.890 2.900 2.720 2.780 2,116,181 -0.02(-0.71%)
Jul 05, 2019 2.710 2.840 2.710 2.800 884,600 +0.02(+0.72%)
Jul 03, 2019 2.880 2.916 2.710 2.780 1,819,300 -0.01(-0.36%)
Jul 02, 2019 2.690 2.950 2.510 2.790 2,690,562 +0.03(+1.09%)
Jul 01, 2019 2.900 2.900 2.700 2.760 2,811,465 -0.38(-12.10%)
Jun 28, 2019 3.250 3.270 3.080 3.140 2,929,100 -0.11(-3.38%)
Jun 27, 2019 3.260 3.310 2.850 3.250 5,575,298 -0.54(-14.25%)
Jun 26, 2019 3.660 3.950 3.510 3.790 10,588,536 +0.35(+10.17%)
Jun 25, 2019 3.500 3.560 3.220 3.440 6,526,467 +0.40(+13.16%)
Jun 24, 2019 2.870 3.290 2.800 3.040 7,001,030 +0.29(+10.55%)
Jun 21, 2019 2.740 2.759 2.560 2.750 1,774,100 +0.15(+5.77%)
Jun 20, 2019 2.620 2.650 2.460 2.600 1,681,293 -0.02(-0.76%)
Jun 19, 2019 2.670 2.740 2.530 2.620 627,863 -0.07(-2.60%)
Jun 18, 2019 2.810 2.820 2.640 2.690 1,010,969 -0.12(-4.27%)
Jun 17, 2019 3.020 3.050 2.730 2.810 2,666,688 +0.08(+2.93%)
Jun 14, 2019 2.590 2.790 2.590 2.730 2,087,500 +0.14(+5.41%)
Jun 13, 2019 2.490 2.650 2.440 2.590 1,059,320 +0.09(+3.60%)
Jun 12, 2019 2.510 2.640 2.410 2.500 573,537 +0.06(+2.46%)
Jun 11, 2019 2.530 2.580 2.440 2.440 464,644 -0.07(-2.79%)
Jun 10, 2019 2.690 2.750 2.420 2.510 971,084 -0.19(-7.04%)
Jun 07, 2019 2.550 2.756 2.500 2.700 934,400 +0.17(+6.72%)
Jun 06, 2019 2.900 2.990 2.500 2.530 1,139,150 -0.38(-13.06%)
Jun 05, 2019 3.190 3.200 2.750 2.910 929,344 -0.25(-7.91%)
Jun 04, 2019 3.090 3.230 3.080 3.160 492,059 +0.00(+0.00%)
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.