Indicators

Riot Platforms Inc (NQ: RIOT )

10.17 -0.60 (-5.57%)

Official Closing Price Updated: 4:15 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.