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

Riot Platforms, Inc. - Common Stock (NQ:RIOT)

7.120 -0.290 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2025 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 (%)
Mar 31, 2025 7.120 7.256 6.870 7.120 21,372,406 -0.29(-3.91%)
Mar 28, 2025 7.660 7.758 7.290 7.410 22,949,494 -0.36(-4.63%)
Mar 27, 2025 7.750 8.180 7.660 7.770 21,897,852 -0.13(-1.65%)
Mar 26, 2025 8.450 8.490 7.850 7.900 21,137,012 -0.61(-7.17%)
Mar 25, 2025 8.750 8.830 8.330 8.510 30,880,492 -0.21(-2.41%)
Mar 24, 2025 8.210 8.730 8.160 8.720 29,840,276 +0.77(+9.69%)
Mar 21, 2025 7.620 8.030 7.500 7.950 25,519,480 +0.19(+2.45%)
Mar 20, 2025 7.710 8.129 7.650 7.760 19,117,968 -0.02(-0.26%)
Mar 19, 2025 7.460 7.950 7.420 7.780 18,965,778 +0.38(+5.14%)
Mar 18, 2025 7.610 7.820 7.390 7.400 20,620,990 -0.36(-4.64%)
Mar 17, 2025 7.690 8.000 7.570 7.760 19,638,060 -0.06(-0.77%)
Mar 14, 2025 7.540 7.900 7.495 7.820 18,915,000 +0.51(+6.98%)
Mar 13, 2025 7.850 7.880 7.250 7.310 18,420,152 -0.54(-6.88%)
Mar 12, 2025 7.870 7.990 7.495 7.850 17,188,038 +0.13(+1.68%)
Mar 11, 2025 7.630 7.860 7.240 7.720 20,266,012 +0.16(+2.12%)
Mar 10, 2025 7.950 8.130 7.412 7.560 25,292,664 -0.81(-9.68%)
Mar 07, 2025 8.060 8.550 7.920 8.370 25,133,734 +0.25(+3.14%)
Mar 06, 2025 8.350 8.560 7.950 8.115 34,068,756 -0.77(-8.61%)
Mar 05, 2025 8.660 8.920 8.425 8.880 20,721,456 +0.47(+5.59%)
Mar 04, 2025 8.600 8.830 7.950 8.410 32,052,938 -0.45(-5.08%)
Mar 03, 2025 10.06 10.15 8.720 8.860 36,102,688 -0.42(-4.53%)
Feb 28, 2025 8.600 9.290 8.520 9.280 26,442,934 +0.62(+7.16%)
Feb 27, 2025 9.480 9.720 8.600 8.660 33,165,468 -0.28(-3.13%)
Feb 26, 2025 9.220 9.600 8.710 8.940 30,829,976 -0.38(-4.08%)
Feb 25, 2025 9.480 9.960 8.700 9.320 42,493,280 -0.67(-6.71%)
Feb 24, 2025 10.60 10.63 9.840 9.990 41,572,544 -0.47(-4.49%)
Feb 21, 2025 11.89 11.93 10.44 10.46 41,016,720 -1.14(-9.83%)
Feb 20, 2025 11.78 12.01 11.41 11.60 23,796,012 +0.04(+0.35%)
Feb 19, 2025 11.65 11.99 11.52 11.56 15,658,648 +0.00(+0.00%)
Feb 18, 2025 12.15 12.21 11.37 11.56 22,143,038 -0.71(-5.79%)
Feb 14, 2025 12.15 12.48 12.03 12.27 21,596,536 +0.04(+0.33%)
Feb 13, 2025 11.19 12.30 10.87 12.23 38,431,256 +1.07(+9.59%)
Feb 12, 2025 10.97 11.32 10.88 11.16 16,069,985 +0.02(+0.18%)
Feb 11, 2025 11.59 11.61 11.03 11.14 20,171,710 -0.49(-4.21%)
Feb 10, 2025 11.73 11.89 11.41 11.63 19,417,752 -0.01(-0.09%)
Feb 07, 2025 11.97 12.41 11.48 11.64 35,000,624 +0.03(+0.26%)
Feb 06, 2025 11.76 12.05 11.31 11.61 18,680,864 -0.13(-1.11%)
Feb 05, 2025 12.39 12.54 11.70 11.74 23,236,774 -0.55(-4.48%)
Feb 04, 2025 11.80 12.39 11.79 12.29 21,594,696 +0.30(+2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.