Riot Platforms Inc (NQ: RIOT )

12.24 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.40 28.72 26.73 27.13 13,679,839 -1.37(-4.81%)
May 27, 2021 28.85 29.60 27.28 28.50 23,502,072 +0.86(+3.11%)
May 26, 2021 26.68 28.63 26.03 27.64 28,196,964 +2.52(+10.03%)
May 25, 2021 24.98 25.86 24.35 25.12 16,460,459 -0.83(-3.20%)
May 24, 2021 23.45 26.30 22.77 25.95 22,887,134 +3.12(+13.67%)
May 21, 2021 24.45 25.45 22.46 22.83 24,553,788 -1.35(-5.58%)
May 20, 2021 26.07 26.58 23.13 24.18 24,916,016 +0.04(+0.17%)
May 19, 2021 21.95 24.38 21.66 24.14 41,516,148 -1.42(-5.56%)
May 18, 2021 23.20 26.80 23.12 25.56 24,431,120 +1.25(+5.14%)
May 17, 2021 23.40 24.52 22.52 24.31 19,748,440 -1.71(-6.57%)
May 14, 2021 24.05 26.80 23.63 26.02 22,633,662 +3.79(+17.05%)
May 13, 2021 24.91 26.95 20.68 22.23 36,023,884 -4.29(-16.18%)
May 12, 2021 28.25 29.60 26.08 26.52 14,844,620 -3.35(-11.22%)
May 11, 2021 25.99 30.80 25.65 29.87 19,782,240 -0.08(-0.27%)
May 10, 2021 33.33 33.40 29.88 29.95 15,773,717 -3.44(-10.30%)
May 07, 2021 33.80 35.52 32.62 33.39 11,020,937 -0.06(-0.18%)
May 06, 2021 36.39 36.65 32.00 33.45 14,578,327 -3.17(-8.66%)
May 05, 2021 38.16 39.11 36.00 36.62 12,067,757 -0.95(-2.53%)
May 04, 2021 38.60 39.00 35.10 37.57 14,995,781 -2.42(-6.05%)
May 03, 2021 42.88 44.10 39.32 39.99 14,103,575 -1.84(-4.40%)
Apr 30, 2021 40.81 43.38 40.45 41.83 15,422,800 +1.50(+3.72%)
Apr 29, 2021 41.95 42.73 39.42 40.33 12,745,060 -3.60(-8.19%)
Apr 28, 2021 40.18 44.15 39.41 43.93 15,044,153 +3.41(+8.42%)
Apr 27, 2021 41.65 41.83 39.82 40.52 13,747,496 -0.37(-0.90%)
Apr 26, 2021 41.27 42.16 39.55 40.89 19,204,460 +2.41(+6.26%)
Apr 23, 2021 34.09 38.91 33.37 38.48 25,879,700 +1.99(+5.45%)
Apr 22, 2021 40.58 42.21 36.37 36.49 27,847,062 -4.82(-11.67%)
Apr 21, 2021 36.99 42.07 36.06 41.31 26,704,524 +2.75(+7.13%)
Apr 20, 2021 40.54 41.10 35.71 38.56 29,208,024 -2.34(-5.72%)
Apr 19, 2021 40.35 43.31 38.71 40.90 28,308,420 -3.74(-8.38%)
Apr 16, 2021 45.01 47.56 42.80 44.64 24,637,400 -3.47(-7.21%)
Apr 15, 2021 50.87 52.42 43.29 48.11 38,980,060 -2.05(-4.09%)
Apr 14, 2021 60.80 61.55 49.30 50.16 52,871,180 -9.10(-15.36%)
Apr 13, 2021 56.44 59.96 52.86 59.26 42,552,808 +7.73(+15.00%)
Apr 12, 2021 52.50 55.79 50.62 51.53 23,751,188 +1.90(+3.83%)
Apr 09, 2021 50.48 51.60 47.76 49.63 13,678,500 +0.08(+0.16%)
Apr 08, 2021 50.52 51.89 49.35 49.55 13,392,714 +1.18(+2.44%)
Apr 07, 2021 50.52 53.03 47.70 48.37 16,794,006 -5.73(-10.59%)
Apr 06, 2021 56.00 56.36 52.31 54.10 15,174,577 -2.80(-4.92%)
Apr 05, 2021 52.11 57.85 50.39 56.90 18,881,000 +4.87(+9.36%)
Apr 01, 2021 54.75 56.82 51.12 52.03 15,058,000 -1.24(-2.33%)
Mar 31, 2021 50.73 54.58 49.41 53.27 21,021,348 +1.76(+3.42%)
Mar 30, 2021 48.83 52.19 47.42 51.51 18,339,136 +3.62(+7.56%)
Mar 29, 2021 51.51 52.75 47.30 47.89 17,827,150 -0.33(-0.68%)
Mar 26, 2021 49.41 49.80 45.85 48.22 15,141,500 +0.05(+0.10%)
Mar 25, 2021 39.38 49.29 39.13 48.17 26,914,738 +2.46(+5.38%)
Mar 24, 2021 54.36 55.71 45.00 45.71 20,162,636 -4.41(-8.80%)
Mar 23, 2021 54.91 57.44 50.01 50.12 18,320,956 -5.89(-10.52%)
Mar 22, 2021 59.95 60.69 55.17 56.01 17,906,736 -4.64(-7.65%)
Mar 19, 2021 61.03 63.70 59.50 60.65 18,072,800 +0.46(+0.76%)
Mar 18, 2021 63.00 67.85 59.15 60.19 28,810,290 -4.55(-7.03%)
Mar 17, 2021 54.80 65.16 53.40 64.74 26,001,644 +7.76(+13.62%)
Mar 16, 2021 62.00 62.17 55.70 56.98 18,178,080 -6.45(-10.17%)
Mar 15, 2021 62.78 67.66 62.71 63.43 22,413,252 +0.62(+0.99%)
Mar 12, 2021 58.10 65.75 57.70 62.81 26,820,400 -0.50(-0.79%)
Mar 11, 2021 57.96 63.69 56.72 63.31 28,765,084 +6.81(+12.05%)
Mar 10, 2021 57.50 59.33 52.80 56.50 35,630,468 +4.34(+8.32%)
Mar 09, 2021 43.95 54.00 43.72 52.16 35,912,228 +13.18(+33.81%)
Mar 08, 2021 42.20 43.65 37.62 38.98 17,153,778 -1.32(-3.28%)
Mar 05, 2021 44.99 45.25 34.25 40.30 27,668,200 -3.99(-9.01%)
Mar 04, 2021 47.40 49.00 41.33 44.29 19,968,898 -5.28(-10.65%)
Mar 03, 2021 55.14 55.28 48.60 49.57 21,617,872 +0.47(+0.96%)
Mar 02, 2021 57.00 57.02 48.50 49.10 23,328,932 -4.50(-8.40%)
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.