Skip to main content

Riot Platforms Inc (NQ: RIOT )

11.24 +2.11 (+23.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.250 10.10 9.142 9.990 26,859,556 +0.85(+9.30%)
Mar 30, 2023 9.410 9.540 9.050 9.140 18,380,806 -0.09(-0.98%)
Mar 29, 2023 8.540 9.240 8.460 9.230 23,676,064 +1.12(+13.81%)
Mar 28, 2023 7.920 8.305 7.660 8.110 15,520,930 +0.07(+0.87%)
Mar 27, 2023 8.740 8.745 7.910 8.040 16,506,330 -0.59(-6.84%)
Mar 24, 2023 9.210 9.250 8.350 8.630 26,461,556 -0.84(-8.87%)
Mar 23, 2023 8.310 9.720 8.245 9.470 31,855,844 +1.37(+16.91%)
Mar 22, 2023 9.100 9.390 8.040 8.100 30,788,824 -0.97(-10.69%)
Mar 21, 2023 8.470 9.170 8.370 9.070 25,548,324 +0.52(+6.08%)
Mar 20, 2023 8.630 8.760 8.030 8.550 29,493,130 +0.45(+5.56%)
Mar 17, 2023 7.580 8.460 7.175 8.100 40,834,384 +1.05(+14.89%)
Mar 16, 2023 6.750 7.130 6.619 7.050 12,998,763 +0.36(+5.38%)
Mar 15, 2023 6.820 7.080 6.350 6.690 16,264,627 -0.20(-2.90%)
Mar 14, 2023 6.790 7.270 6.570 6.890 30,003,008 +0.64(+10.24%)
Mar 13, 2023 5.510 6.350 5.330 6.250 23,656,816 +0.95(+17.92%)
Mar 10, 2023 5.460 5.630 5.160 5.300 11,779,984 -0.23(-4.16%)
Mar 09, 2023 6.190 6.300 5.510 5.530 12,738,964 -0.77(-12.22%)
Mar 08, 2023 6.170 6.390 6.070 6.300 8,529,440 +0.13(+2.11%)
Mar 07, 2023 6.330 6.530 6.150 6.170 8,748,378 -0.20(-3.14%)
Mar 06, 2023 6.370 6.880 6.170 6.370 13,021,987 +0.03(+0.47%)
Mar 03, 2023 5.970 6.480 5.830 6.340 14,344,625 +0.16(+2.59%)
Mar 02, 2023 5.990 6.270 5.770 6.180 10,172,720 +0.04(+0.65%)
Mar 01, 2023 6.380 6.429 6.069 6.140 10,945,225 -0.11(-1.76%)
Feb 28, 2023 6.020 6.520 5.930 6.250 12,444,552 +0.24(+3.99%)
Feb 27, 2023 6.040 6.120 5.870 6.010 7,321,721 +0.14(+2.39%)
Feb 24, 2023 6.170 6.220 5.730 5.870 12,051,537 -0.50(-7.85%)
Feb 23, 2023 6.450 6.540 6.140 6.370 10,970,815 +0.02(+0.31%)
Feb 22, 2023 6.190 6.449 6.000 6.350 13,340,681 +0.13(+2.09%)
Feb 21, 2023 6.470 6.800 6.180 6.220 12,688,219 -0.37(-5.61%)
Feb 17, 2023 6.350 6.700 6.130 6.590 19,224,738 +0.23(+3.62%)
Feb 16, 2023 6.570 7.250 6.350 6.360 22,615,184 -0.30(-4.50%)
Feb 15, 2023 6.040 6.790 5.955 6.660 20,027,672 +0.76(+12.88%)
Feb 14, 2023 5.420 6.009 5.320 5.900 13,869,173 +0.43(+7.86%)
Feb 13, 2023 5.320 5.540 5.180 5.470 7,568,346 -0.04(-0.73%)
Feb 10, 2023 5.650 5.740 5.420 5.510 9,880,250 -0.14(-2.48%)
Feb 09, 2023 6.610 6.650 5.630 5.650 17,079,170 -0.87(-13.34%)
Feb 08, 2023 6.500 7.038 6.440 6.520 14,948,453 -0.08(-1.21%)
Feb 07, 2023 6.700 6.700 6.180 6.600 18,543,568 -0.08(-1.20%)
Feb 06, 2023 6.690 6.818 6.380 6.680 13,667,385 -0.16(-2.34%)
Feb 03, 2023 7.100 7.770 6.800 6.840 18,986,652 -0.65(-8.68%)
Feb 02, 2023 7.220 7.780 7.030 7.490 27,341,536 +0.63(+9.18%)
Feb 01, 2023 6.240 6.950 6.060 6.860 18,394,312 +0.59(+9.41%)
Jan 31, 2023 6.060 6.320 5.950 6.270 13,969,337 +0.33(+5.56%)
Jan 30, 2023 6.270 6.840 5.920 5.940 18,764,322 -0.39(-6.16%)
Jan 27, 2023 6.030 6.390 5.950 6.330 11,799,341 +0.20(+3.26%)
Jan 26, 2023 6.460 6.580 6.060 6.130 11,457,870 -0.10(-1.61%)
Jan 25, 2023 5.850 6.275 5.700 6.230 12,124,088 +0.09(+1.47%)
Jan 24, 2023 6.320 6.620 6.110 6.140 21,211,300 -0.34(-5.25%)
Jan 23, 2023 6.230 6.630 6.030 6.480 23,414,360 +0.28(+4.52%)
Jan 20, 2023 5.850 6.220 5.620 6.200 19,914,596 +0.42(+7.27%)
Jan 19, 2023 5.620 5.885 5.520 5.780 13,205,448 +0.07(+1.23%)
Jan 18, 2023 6.450 6.630 5.640 5.710 23,708,398 -0.70(-10.92%)
Jan 17, 2023 6.580 6.620 5.890 6.410 27,217,184 +0.39(+6.48%)
Jan 13, 2023 5.940 6.495 5.860 6.020 29,524,864 -0.13(-2.11%)
Jan 12, 2023 5.710 6.160 5.265 6.150 27,555,436 +0.78(+14.53%)
Jan 11, 2023 5.520 5.885 5.210 5.370 18,561,500 -0.27(-4.79%)
Jan 10, 2023 4.880 5.670 4.700 5.640 21,979,856 +0.75(+15.34%)
Jan 09, 2023 4.480 5.230 4.454 4.890 20,755,272 +0.61(+14.25%)
Jan 06, 2023 4.120 4.350 3.960 4.280 10,412,927 +0.06(+1.42%)
Jan 05, 2023 3.860 4.277 3.700 4.220 14,088,743 +0.34(+8.76%)
Jan 04, 2023 3.440 3.950 3.380 3.880 12,118,138 +0.51(+15.13%)
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.