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

Riot Platforms Inc (NQ: RIOT )

10.35 +0.18 (+1.77%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 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, 2022 7.770 7.830 7.050 7.190 20,415,536 -0.05(-0.69%)
May 27, 2022 6.800 7.300 6.739 7.240 14,393,109 +0.51(+7.58%)
May 26, 2022 6.140 6.920 5.970 6.730 14,233,164 +0.30(+4.67%)
May 25, 2022 6.220 6.560 6.185 6.430 7,506,188 +0.16(+2.55%)
May 24, 2022 6.690 6.830 6.070 6.270 9,862,539 -0.59(-8.60%)
May 23, 2022 6.960 7.130 6.645 6.860 11,570,090 +0.02(+0.29%)
May 20, 2022 7.270 7.350 6.471 6.840 13,398,460 -0.29(-4.07%)
May 19, 2022 6.990 7.530 6.950 7.130 12,338,818 +0.20(+2.89%)
May 18, 2022 7.450 7.570 6.800 6.930 10,518,664 -0.69(-9.06%)
May 17, 2022 7.560 7.830 7.330 7.620 9,215,914 +0.43(+5.98%)
May 16, 2022 7.830 7.930 7.170 7.190 9,849,715 -0.78(-9.79%)
May 13, 2022 7.950 8.430 7.720 7.970 17,069,884 +0.66(+9.03%)
May 12, 2022 6.500 7.450 6.250 7.310 18,997,772 +0.47(+6.87%)
May 11, 2022 7.080 7.980 6.750 6.840 17,494,154 -0.69(-9.16%)
May 10, 2022 8.250 8.500 7.230 7.530 12,183,479 -0.14(-1.83%)
May 09, 2022 8.870 9.000 7.530 7.670 13,996,640 -1.82(-19.18%)
May 06, 2022 9.990 10.09 9.300 9.490 8,815,451 -0.70(-6.87%)
May 05, 2022 11.34 11.37 9.910 10.19 9,383,758 -1.38(-11.93%)
May 04, 2022 10.90 11.64 10.24 11.57 11,529,201 +0.73(+6.73%)
May 03, 2022 10.86 11.39 10.72 10.84 6,518,308 -0.13(-1.19%)
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.