Skip to main content

Riot Platforms Inc (NQ: RIOT )

12.27 +0.03 (+0.25%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.200 2.210 2.060 2.140 2,461,500 -0.07(-3.17%)
May 28, 2020 2.220 2.350 2.180 2.210 4,968,044 +0.09(+4.25%)
May 27, 2020 2.130 2.210 1.990 2.120 4,581,717 +0.17(+8.72%)
May 26, 2020 2.170 2.170 1.930 1.950 5,650,810 -0.29(-12.95%)
May 22, 2020 2.370 2.380 2.200 2.240 3,030,100 -0.09(-3.86%)
May 21, 2020 2.430 2.520 2.150 2.330 6,330,276 -0.20(-7.91%)
May 20, 2020 2.450 2.750 2.370 2.530 12,837,349 +0.30(+13.45%)
May 19, 2020 2.200 2.410 2.150 2.230 5,379,271 +0.04(+1.83%)
May 18, 2020 2.180 2.310 2.060 2.190 5,535,470 +0.11(+5.29%)
May 15, 2020 2.270 2.340 2.010 2.080 6,998,700 -0.20(-8.77%)
May 14, 2020 2.100 2.580 1.920 2.280 21,495,592 +0.39(+20.63%)
May 13, 2020 1.640 1.910 1.600 1.890 8,290,063 +0.29(+18.12%)
May 12, 2020 1.610 1.740 1.520 1.600 4,206,533 +0.01(+0.63%)
May 11, 2020 1.800 1.870 1.500 1.590 9,056,166 -0.26(-14.05%)
May 08, 2020 1.750 2.130 1.560 1.850 20,202,600 +0.31(+20.13%)
May 07, 2020 1.350 1.590 1.270 1.540 10,330,091 +0.27(+21.26%)
May 06, 2020 1.210 1.280 1.170 1.270 4,859,355 +0.12(+10.43%)
May 05, 2020 1.150 1.180 1.100 1.150 2,103,702 +0.03(+2.68%)
May 04, 2020 1.100 1.130 1.030 1.120 1,038,989 +0.05(+4.67%)
May 01, 2020 1.180 1.200 1.070 1.070 2,123,000 -0.14(-11.57%)
Apr 30, 2020 1.230 1.240 1.150 1.210 1,666,221 +0.00(+0.00%)
Apr 29, 2020 1.260 1.380 1.170 1.210 7,764,267 +0.05(+4.31%)
Apr 28, 2020 1.240 1.250 1.150 1.160 1,070,705 -0.08(-6.45%)
Apr 27, 2020 1.270 1.300 1.150 1.240 2,484,616 -0.01(-0.80%)
Apr 24, 2020 1.170 1.290 1.100 1.250 4,469,900 +0.10(+8.70%)
Apr 23, 2020 1.070 1.200 1.070 1.150 4,273,393 +0.08(+7.48%)
Apr 22, 2020 1.050 1.080 1.020 1.070 503,255 +0.05(+4.90%)
Apr 21, 2020 1.080 1.080 0.9800 1.020 1,030,086 -0.08(-7.27%)
Apr 20, 2020 1.100 1.180 1.100 1.100 1,170,190 -0.04(-3.51%)
Apr 17, 2020 1.200 1.200 1.110 1.140 719,900 -0.03(-2.56%)
Apr 16, 2020 1.200 1.210 1.130 1.170 1,021,391 +0.04(+3.54%)
Apr 15, 2020 1.050 1.250 1.020 1.130 2,518,721 +0.12(+11.88%)
Apr 14, 2020 0.9800 1.040 0.9800 1.010 1,064,555 +0.00(+0.00%)
Apr 13, 2020 1.010 1.020 0.9300 1.010 655,903 -0.02(-1.94%)
Apr 09, 2020 1.080 1.090 0.9800 1.030 759,700 -0.04(-3.74%)
Apr 08, 2020 1.060 1.090 1.000 1.070 673,594 +0.05(+4.90%)
Apr 07, 2020 1.190 1.190 0.9900 1.020 1,410,397 -0.07(-6.85%)
Apr 06, 2020 0.9500 1.120 0.9200 1.095 2,569,778 +0.19(+21.67%)
Apr 03, 2020 0.9100 0.9496 0.8500 0.9000 1,287,800 +0.12(+15.38%)
Apr 02, 2020 0.7980 0.8817 0.7600 0.7800 983,721 +0.01(+1.30%)
Apr 01, 2020 0.8300 0.8500 0.7600 0.7700 524,131 -0.06(-7.23%)
Mar 31, 2020 0.8300 0.8600 0.7900 0.8300 354,546 +0.04(+5.06%)
Mar 30, 2020 0.8100 0.8500 0.7800 0.7900 506,768 +0.00(+0.16%)
Mar 27, 2020 0.8000 0.8300 0.7800 0.7887 364,500 -0.03(-3.82%)
Mar 26, 2020 0.8200 0.9300 0.7600 0.8200 1,238,020 +0.05(+6.49%)
Mar 25, 2020 0.7500 0.8400 0.7400 0.7700 719,154 -0.03(-3.47%)
Mar 24, 2020 0.7350 0.8300 0.7350 0.7977 1,173,297 +0.13(+19.18%)
Mar 23, 2020 0.7140 0.7300 0.6300 0.6693 556,298 -0.04(-5.04%)
Mar 20, 2020 0.7564 0.7600 0.6900 0.7048 592,900 +0.00(+0.69%)
Mar 19, 2020 0.7000 0.7300 0.6500 0.7000 839,642 +0.05(+7.69%)
Mar 18, 2020 0.7400 0.7400 0.5100 0.6500 1,455,020 -0.10(-13.33%)
Mar 17, 2020 0.7000 0.8000 0.6300 0.7500 674,725 +0.09(+13.64%)
Mar 16, 2020 0.6100 0.7000 0.6000 0.6600 936,532 -0.06(-8.33%)
Mar 13, 2020 0.7800 0.8000 0.6500 0.7200 1,138,300 -0.01(-1.37%)
Mar 12, 2020 0.7500 0.7800 0.5300 0.7300 1,822,660 -0.28(-27.72%)
Mar 11, 2020 1.040 1.080 0.9900 1.010 1,065,631 -0.06(-5.61%)
Mar 10, 2020 1.130 1.140 1.040 1.070 775,193 -0.01(-0.93%)
Mar 09, 2020 1.080 1.120 1.020 1.080 1,377,056 -0.19(-14.96%)
Mar 06, 2020 1.290 1.340 1.160 1.270 1,437,600 -0.01(-0.78%)
Mar 05, 2020 1.250 1.330 1.220 1.280 2,773,829 +0.12(+10.34%)
Mar 04, 2020 1.160 1.170 1.130 1.160 529,507 +0.02(+1.75%)
Mar 03, 2020 1.180 1.190 1.120 1.140 751,265 -0.04(-3.39%)
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.