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 (%)
Nov 30, 2021 37.86 40.08 35.51 37.37 22,111,724 +0.00(+0.00%)
Nov 29, 2021 36.33 38.06 33.67 37.37 16,284,613 +2.45(+7.02%)
Nov 26, 2021 34.80 36.40 34.35 34.92 8,234,573 -2.08(-5.62%)
Nov 24, 2021 34.41 37.14 33.62 37.00 11,818,413 +0.87(+2.41%)
Nov 23, 2021 33.81 36.17 33.36 36.13 13,219,059 +2.68(+8.01%)
Nov 22, 2021 36.54 37.02 32.55 33.45 16,190,242 -2.75(-7.60%)
Nov 19, 2021 34.04 36.80 33.86 36.20 14,420,742 +2.57(+7.64%)
Nov 18, 2021 34.44 34.03 31.42 33.63 18,449,740 -1.65(-4.68%)
Nov 17, 2021 37.60 38.33 34.87 35.28 15,798,882 -1.62(-4.39%)
Nov 16, 2021 36.40 39.33 35.15 36.90 27,642,956 -5.19(-12.33%)
Nov 15, 2021 45.94 46.25 41.08 42.09 28,263,220 -2.10(-4.75%)
Nov 12, 2021 39.69 44.29 37.78 44.19 23,594,944 +4.66(+11.79%)
Nov 11, 2021 37.49 39.80 37.16 39.53 12,919,775 +3.04(+8.33%)
Nov 10, 2021 41.13 36.49 28,203,442 -3.37(-8.45%)
Nov 09, 2021 41.10 42.84 37.08 39.86 29,012,128 +3.17(+8.64%)
Nov 08, 2021 33.96 37.75 33.77 36.69 26,665,202 +5.20(+16.51%)
Nov 05, 2021 33.05 33.30 31.21 31.49 8,936,259 -1.21(-3.70%)
Nov 04, 2021 32.70 34.20 31.95 32.70 15,379,397 -0.06(-0.18%)
Nov 03, 2021 31.07 32.98 29.79 32.76 16,668,395 +0.86(+2.70%)
Nov 02, 2021 28.91 31.98 28.67 31.90 22,501,488 +3.81(+13.56%)
Nov 01, 2021 27.32 28.76 27.78 28.09 10,529,413 +0.87(+3.20%)
Oct 29, 2021 27.42 28.20 26.81 27.22 9,420,697 -0.32(-1.16%)
Oct 28, 2021 27.52 26.32 27.54 8,477,425 +0.95(+3.57%)
Oct 27, 2021 27.46 27.79 26.45 26.59 9,717,459 -1.85(-6.50%)
Oct 26, 2021 29.45 28.44 8,649,419 -1.15(-3.89%)
Oct 25, 2021 29.12 30.42 28.86 29.59 11,326,214 +1.31(+4.63%)
Oct 22, 2021 29.03 27.57 28.28 10,903,386 -1.16(-3.94%)
Oct 21, 2021 31.29 32.05 29.10 29.44 15,191,892 -2.00(-6.36%)
Oct 20, 2021 30.95 32.83 30.40 31.44 21,180,760 +0.61(+1.98%)
Oct 19, 2021 30.60 31.80 29.07 30.83 26,595,442 +1.03(+3.46%)
Oct 18, 2021 27.82 30.98 27.72 29.80 22,658,464 +1.95(+7.00%)
Oct 15, 2021 27.48 28.58 26.68 27.85 28,983,636 +1.73(+6.62%)
Oct 14, 2021 26.00 26.39 25.42 26.12 9,815,889 +0.48(+1.87%)
Oct 13, 2021 25.45 26.30 24.66 25.64 10,172,179 +0.13(+0.51%)
Oct 12, 2021 27.43 27.55 25.15 25.51 12,775,276 -2.12(-7.67%)
Oct 11, 2021 26.21 28.90 26.06 27.63 16,094,438 +1.80(+6.97%)
Oct 08, 2021 26.48 26.74 25.68 25.83 8,259,193 -0.29(-1.11%)
Oct 07, 2021 26.30 26.66 25.58 26.12 9,202,322 -0.48(-1.80%)
Oct 06, 2021 27.33 28.09 26.35 26.60 16,388,596 +0.26(+0.99%)
Oct 05, 2021 25.50 26.56 25.17 26.34 10,620,455 +1.11(+4.40%)
Oct 04, 2021 25.94 25.97 24.35 25.23 8,378,034 -0.87(-3.33%)
Oct 01, 2021 27.20 27.31 25.74 26.10 9,501,517 +0.40(+1.56%)
Sep 30, 2021 25.46 26.33 25.30 25.70 6,534,613 +0.83(+3.34%)
Sep 29, 2021 26.06 26.20 24.82 24.87 5,351,880 -0.91(-3.53%)
Sep 28, 2021 27.40 27.78 25.68 25.78 6,674,755 -1.99(-7.17%)
Sep 27, 2021 27.84 28.45 27.18 27.77 6,433,772 -0.16(-0.57%)
Sep 24, 2021 27.66 28.54 27.17 27.93 7,881,467 -1.46(-4.97%)
Sep 23, 2021 28.87 29.50 28.44 29.39 6,228,723 +0.66(+2.30%)
Sep 22, 2021 27.48 29.07 27.11 28.73 6,225,334 +1.37(+5.01%)
Sep 21, 2021 27.80 27.87 26.94 27.36 6,328,525 -0.17(-0.62%)
Sep 20, 2021 27.25 28.39 26.87 27.53 10,240,878 -1.77(-6.04%)
Sep 17, 2021 29.29 29.74 28.80 29.30 6,795,646 -0.06(-0.20%)
Sep 16, 2021 30.10 30.36 29.08 29.36 7,177,990 -0.97(-3.20%)
Sep 15, 2021 29.72 30.52 29.04 30.33 9,585,216 +1.49(+5.17%)
Sep 14, 2021 30.06 30.33 28.70 28.84 7,449,911 -0.46(-1.57%)
Sep 13, 2021 29.30 30.52 28.88 29.30 10,614,832 -0.32(-1.08%)
Sep 10, 2021 31.25 31.72 29.46 29.62 9,130,777 -1.73(-5.52%)
Sep 09, 2021 31.12 31.97 30.80 31.35 8,903,156 +0.96(+3.18%)
Sep 08, 2021 32.08 32.32 30.26 30.39 8,504,401 -1.72(-5.37%)
Sep 07, 2021 34.17 34.70 30.91 32.11 17,870,644 -2.32(-6.74%)
Sep 03, 2021 36.52 37.32 34.18 34.43 17,027,686 -1.53(-4.25%)
Sep 02, 2021 37.82 38.29 35.91 35.96 16,667,886 -0.54(-1.48%)
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.