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

Riot Platforms Inc (NQ: RIOT )

10.30 +0.48 (+4.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 31, 2018 6.970 7.110 6.820 6.980 237,574 +0.01(+0.14%)
May 30, 2018 7.080 7.150 6.820 6.970 409,208 -0.11(-1.55%)
May 29, 2018 7.530 7.560 7.000 7.080 516,215 -0.51(-6.72%)
May 25, 2018 7.590 7.590 7.590 0 -0.20(-2.57%)
May 24, 2018 7.790 7.880 7.600 7.790 327,267 -0.10(-1.27%)
May 23, 2018 7.780 8.050 7.500 7.890 634,380 +0.04(+0.51%)
May 22, 2018 8.060 8.500 7.840 7.850 617,131 -0.43(-5.19%)
May 21, 2018 8.850 9.100 8.110 8.280 806,542 -0.72(-8.00%)
May 18, 2018 9.480 9.480 8.570 9.000 1,467,053 -0.51(-5.36%)
May 17, 2018 8.500 9.750 8.150 9.510 1,860,367 +1.01(+11.88%)
May 16, 2018 7.800 8.640 7.650 8.500 998,088 +0.67(+8.56%)
May 15, 2018 7.600 7.950 7.580 7.830 297,135 +0.20(+2.62%)
May 14, 2018 7.400 7.730 7.380 7.630 374,853 +0.25(+3.39%)
May 11, 2018 7.440 7.550 7.270 7.380 544,523 +0.15(+2.07%)
May 10, 2018 7.410 7.650 7.150 7.230 430,519 -0.21(-2.82%)
May 09, 2018 7.400 7.590 7.320 7.440 369,893 +0.04(+0.54%)
May 08, 2018 7.560 7.774 7.340 7.400 280,904 -0.18(-2.37%)
May 07, 2018 7.310 7.800 7.310 7.580 429,101 +0.02(+0.26%)
May 04, 2018 7.900 8.150 7.411 7.560 672,271 -0.08(-1.05%)
May 03, 2018 7.360 7.670 7.110 7.640 361,370 +0.40(+5.52%)
May 02, 2018 7.370 7.370 7.143 7.240 215,810 -0.08(-1.09%)
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.