Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riot Platforms Inc (NQ: RIOT )

8.290 +0.320 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2018 14.50 15.67 13.36 13.75 1,697,136 -0.53(-3.71%)
Jan 30, 2018 14.87 14.90 14.32 14.28 1,664,964 -0.95(-6.24%)
Jan 29, 2018 16.85 16.99 15.10 15.23 1,653,643 -1.90(-11.09%)
Jan 26, 2018 17.56 17.98 17.06 17.13 1,056,166 -0.78(-4.36%)
Jan 25, 2018 18.95 19.15 17.80 17.91 1,024,307 -1.33(-6.91%)
Jan 24, 2018 19.88 20.00 18.91 19.24 1,036,179 -0.36(-1.84%)
Jan 23, 2018 19.51 20.11 18.69 19.60 1,412,329 +0.12(+0.62%)
Jan 22, 2018 19.39 20.73 19.30 19.48 1,670,902 -0.43(-2.16%)
Jan 19, 2018 20.39 20.48 19.50 19.91 1,567,026 +0.11(+0.56%)
Jan 18, 2018 18.64 21.44 18.50 19.80 5,535,435 +2.04(+11.49%)
Jan 17, 2018 17.50 18.10 16.04 17.76 4,026,062 -0.52(-2.84%)
Jan 16, 2018 20.00 20.50 17.80 18.28 2,887,703 -3.60(-16.45%)
Jan 12, 2018 21.88 21.88 21.88 0 +1.03(+4.94%)
Jan 11, 2018 22.20 22.50 20.63 20.85 2,837,391 -2.09(-9.11%)
Jan 10, 2018 22.70 22.94 1,980,051 -1.08(-4.50%)
Jan 09, 2018 24.99 25.77 23.45 24.02 4,626,504 +0.60(+2.56%)
Jan 08, 2018 25.14 25.15 22.75 23.42 2,926,691 -1.01(-4.13%)
Jan 05, 2018 26.20 26.30 24.20 24.43 3,485,021 +0.16(+0.66%)
Jan 04, 2018 24.87 25.48 22.53 24.27 4,469,545 -0.09(-0.37%)
Jan 03, 2018 27.55 27.68 23.35 24.36 5,270,923 -3.54(-12.69%)
Jan 02, 2018 28.50 28.70 27.25 27.90 4,147,733 -0.50(-1.76%)
Dec 29, 2017 28.40 28.40 28.40 0 +1.17(+4.30%)
Dec 28, 2017 27.20 28.80 26.74 27.23 3,748,094 -2.57(-8.62%)
Dec 27, 2017 31.18 33.28 28.55 29.80 8,554,942 -1.42(-4.55%)
Dec 26, 2017 28.52 31.94 27.55 31.22 11,392,067 +6.70(+27.32%)
Dec 22, 2017 22.52 26.46 20.20 24.52 13,191,506 -3.08(-11.16%)
Dec 21, 2017 35.50 36.07 26.25 27.60 12,688,286 -8.52(-23.59%)
Dec 20, 2017 40.75 41.75 33.05 36.12 13,953,308 -2.48(-6.42%)
Dec 19, 2017 36.15 46.20 36.05 38.60 30,897,898 +2.13(+5.84%)
Dec 18, 2017 32.20 45.99 31.66 36.47 29,343,170 +7.97(+27.96%)
Dec 15, 2017 28.00 29.49 26.79 28.50 12,417,299 +3.52(+14.09%)
Dec 14, 2017 24.36 26.14 23.80 24.98 8,181,622 +1.95(+8.47%)
Dec 13, 2017 24.20 26.63 22.10 23.03 13,507,025 -5.17(-18.33%)
Dec 12, 2017 26.25 33.20 25.00 28.20 36,296,500 +5.12(+22.18%)
Dec 11, 2017 19.06 23.67 17.76 23.08 20,258,904 +7.22(+45.52%)
Dec 08, 2017 14.60 16.23 14.50 15.86 3,894,055 +1.26(+8.63%)
Dec 07, 2017 14.25 16.11 13.80 14.60 5,675,586 +0.90(+6.56%)
Dec 06, 2017 14.60 14.88 13.53 13.70 2,220,988 -0.44(-3.10%)
Dec 05, 2017 14.72 14.75 13.50 14.14 2,973,884 -0.93(-6.17%)
Dec 04, 2017 16.50 16.69 14.95 15.07 5,415,091 +0.07(+0.47%)
Dec 01, 2017 14.85 15.48 13.87 15.00 6,026,479 +1.50(+11.11%)
Nov 30, 2017 12.24 14.20 12.01 13.50 4,646,294 +0.32(+2.43%)
Nov 29, 2017 17.28 17.42 12.30 13.18 8,070,869 -2.07(-13.57%)
Nov 28, 2017 15.95 17.10 12.97 15.25 12,527,734 -0.35(-2.24%)
Nov 27, 2017 21.77 15.54 15.60 17,319,384 -8.00(-33.90%)
Nov 24, 2017 18.45 24.00 18.39 23.60 19,192,118 +7.61(+47.59%)
Nov 22, 2017 12.30 16.14 11.40 15.99 13,679,262 +4.73(+42.01%)
Nov 21, 2017 10.35 12.89 10.20 11.26 12,103,259 +0.91(+8.79%)
Nov 20, 2017 8.460 10.50 8.080 10.35 4,971,422 +2.22(+27.31%)
Nov 17, 2017 8.300 9.200 7.990 8.130 1,505,819 +0.01(+0.12%)
Nov 16, 2017 8.200 8.430 7.600 8.120 1,199,477 +0.19(+2.40%)
Nov 15, 2017 7.100 8.017 7.020 7.930 813,450 +0.91(+12.96%)
Nov 14, 2017 7.100 7.280 6.890 7.020 291,920 -0.23(-3.17%)
Nov 13, 2017 7.100 7.400 7.000 7.250 329,245 +0.09(+1.26%)
Nov 10, 2017 7.500 7.500 6.800 7.160 398,830 -0.34(-4.53%)
Nov 09, 2017 7.650 7.824 7.300 7.500 423,481 -0.28(-3.60%)
Nov 08, 2017 8.800 8.800 7.600 7.780 575,626 -0.52(-6.27%)
Nov 07, 2017 7.890 8.980 7.400 8.300 1,236,318 +0.66(+8.64%)
Nov 06, 2017 7.000 7.900 6.800 7.640 913,287 +0.89(+13.19%)
Nov 03, 2017 7.030 7.030 6.610 6.750 247,814 -0.21(-3.02%)
Nov 02, 2017 7.750 7.989 6.331 6.960 1,084,108 +0.01(+0.14%)
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.