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 (%)
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%)
Sep 01, 2021 37.44 38.71 36.28 36.50 15,324,360 -0.82(-2.20%)
Aug 31, 2021 37.49 37.99 36.54 37.32 7,021,711 -0.38(-1.01%)
Aug 30, 2021 37.80 38.45 36.70 37.70 7,946,620 -0.87(-2.26%)
Aug 27, 2021 36.54 39.35 36.35 38.57 12,115,326 +2.29(+6.31%)
Aug 26, 2021 37.19 38.06 35.84 36.28 6,633,302 -1.44(-3.82%)
Aug 25, 2021 36.85 38.74 36.65 37.72 12,394,422 +0.09(+0.24%)
Aug 24, 2021 36.07 37.63 34.88 37.63 11,205,284 +1.90(+5.32%)
Aug 23, 2021 36.68 37.30 35.04 35.73 11,947,599 +1.40(+4.08%)
Aug 20, 2021 32.71 35.28 32.69 34.33 11,635,877 +2.25(+7.01%)
Aug 19, 2021 31.26 32.73 30.86 32.08 9,275,899 +0.19(+0.60%)
Aug 18, 2021 32.48 33.84 31.79 31.89 7,309,665 -0.86(-2.63%)
Aug 17, 2021 35.40 35.80 32.41 32.75 7,857,900 -3.08(-8.60%)
Aug 16, 2021 36.17 36.97 34.61 35.83 7,512,439 +0.02(+0.06%)
Aug 13, 2021 38.09 38.82 35.65 35.81 9,797,008 -1.02(-2.77%)
Aug 12, 2021 35.89 37.67 34.70 36.83 7,265,070 -0.93(-2.46%)
Aug 11, 2021 39.43 40.80 37.20 37.76 13,982,505 -0.73(-1.90%)
Aug 10, 2021 38.17 39.04 36.59 38.49 12,274,858 +0.66(+1.74%)
Aug 09, 2021 37.08 39.95 36.52 37.83 24,673,838 +2.86(+8.18%)
Aug 06, 2021 33.62 35.76 32.81 34.97 11,749,490 +1.45(+4.31%)
Aug 05, 2021 31.80 34.28 30.85 33.52 10,253,976 +0.81(+2.49%)
Aug 04, 2021 32.00 33.80 31.75 32.71 9,236,270 +1.23(+3.91%)
Aug 03, 2021 32.79 33.10 30.79 31.48 8,034,858 -1.97(-5.89%)
Aug 02, 2021 32.92 35.39 32.43 33.45 11,566,683 +0.50(+1.52%)
Jul 30, 2021 31.66 33.10 31.35 32.95 5,497,277 +1.06(+3.32%)
Jul 29, 2021 32.94 34.02 31.88 31.89 7,078,953 -1.07(-3.25%)
Jul 28, 2021 33.10 33.89 32.04 32.96 8,709,364 +1.32(+4.17%)
Jul 27, 2021 32.64 33.65 30.47 31.64 8,717,010 -2.36(-6.94%)
Jul 26, 2021 32.50 34.72 31.70 34.00 23,624,668 +5.90(+21.00%)
Jul 23, 2021 28.88 29.75 27.05 28.10 7,639,700 -0.77(-2.67%)
Jul 22, 2021 29.17 29.44 27.72 28.87 7,145,659 -0.29(-0.99%)
Jul 21, 2021 27.80 29.91 27.61 29.16 11,900,249 +3.31(+12.80%)
Jul 20, 2021 25.37 26.32 23.93 25.85 6,980,238 -0.11(-0.42%)
Jul 19, 2021 25.99 26.87 25.57 25.96 6,143,255 -1.32(-4.84%)
Jul 16, 2021 28.40 28.75 27.16 27.28 4,685,507 -0.94(-3.33%)
Jul 15, 2021 27.85 29.36 27.36 28.22 4,704,729 -0.33(-1.16%)
Jul 14, 2021 30.63 30.73 28.51 28.55 4,995,462 -1.51(-5.02%)
Jul 13, 2021 31.40 31.50 30.02 30.06 4,128,577 -1.34(-4.27%)
Jul 12, 2021 33.01 33.11 30.84 31.40 5,343,821 -1.43(-4.36%)
Jul 09, 2021 33.98 34.49 32.65 32.83 5,794,648 -0.89(-2.64%)
Jul 08, 2021 33.54 34.24 32.38 33.72 5,665,379 -1.72(-4.85%)
Jul 07, 2021 35.76 36.95 34.96 35.44 5,916,375 +0.01(+0.03%)
Jul 06, 2021 36.98 37.28 34.53 35.43 6,062,842 -0.80(-2.21%)
Jul 02, 2021 36.50 37.08 35.91 36.23 4,642,462 +0.02(+0.06%)
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.