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

Riot Platforms Inc (NQ: RIOT )

10.48 -0.39 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 10.57 10.91 10.42 10.48 24,302,944 -0.39(-3.59%)
Oct 29, 2024 10.85 11.19 10.72 10.87 28,016,708 +0.31(+2.94%)
Oct 28, 2024 10.02 10.70 9.930 10.56 31,274,940 +0.92(+9.54%)
Oct 25, 2024 10.23 10.28 9.611 9.640 22,731,242 -0.55(-5.40%)
Oct 24, 2024 10.00 10.45 9.880 10.19 23,834,320 +0.42(+4.30%)
Oct 23, 2024 9.780 9.875 9.400 9.770 19,338,048 -0.15(-1.51%)
Oct 22, 2024 9.590 9.965 9.300 9.920 15,306,286 +0.18(+1.85%)
Oct 21, 2024 9.750 9.765 9.380 9.740 17,406,560 -0.12(-1.22%)
Oct 18, 2024 9.390 9.950 9.380 9.860 23,257,636 +0.66(+7.17%)
Oct 17, 2024 8.920 9.460 8.760 9.200 21,235,044 +0.12(+1.32%)
Oct 16, 2024 8.991 9.120 8.784 9.080 17,069,024 +0.31(+3.53%)
Oct 15, 2024 8.710 9.130 8.590 8.770 22,837,706 +0.03(+0.34%)
Oct 14, 2024 8.660 8.910 8.430 8.740 30,063,040 +0.33(+3.92%)
Oct 11, 2024 7.780 8.440 7.750 8.410 20,035,702 +0.67(+8.66%)
Oct 10, 2024 7.770 7.870 7.610 7.740 13,471,123 -0.08(-1.02%)
Oct 09, 2024 8.140 8.210 7.760 7.820 18,839,614 -0.34(-4.17%)
Oct 08, 2024 7.980 8.220 7.870 8.160 21,392,648 +0.00(+0.00%)
Oct 07, 2024 8.050 8.520 7.900 8.160 34,813,240 +0.31(+3.95%)
Oct 04, 2024 7.580 7.860 7.450 7.850 20,294,734 +0.42(+5.65%)
Oct 03, 2024 7.190 7.440 7.150 7.430 11,301,203 +0.18(+2.48%)
Oct 02, 2024 7.080 7.366 7.014 7.250 12,477,869 +0.17(+2.40%)
Oct 01, 2024 7.400 7.450 6.980 7.080 14,968,537 -0.34(-4.58%)
Sep 30, 2024 7.560 7.620 7.350 7.420 13,235,031 -0.42(-5.36%)
Sep 27, 2024 8.000 8.070 7.695 7.840 16,598,084 +0.07(+0.90%)
Sep 26, 2024 7.690 8.047 7.520 7.770 23,912,304 +0.33(+4.44%)
Sep 25, 2024 7.530 7.730 7.400 7.440 17,560,892 -0.09(-1.20%)
Sep 24, 2024 7.360 7.540 7.160 7.530 16,554,198 +0.20(+2.73%)
Sep 23, 2024 7.190 7.400 7.110 7.330 16,542,582 +0.14(+1.95%)
Sep 20, 2024 7.210 7.255 6.940 7.190 27,477,986 -0.03(-0.42%)
Sep 19, 2024 7.570 7.620 7.162 7.220 25,305,578 +0.05(+0.70%)
Sep 18, 2024 7.080 7.570 7.010 7.170 18,918,656 +0.07(+0.99%)
Sep 17, 2024 7.090 7.280 6.970 7.100 12,640,062 +0.14(+2.01%)
Sep 16, 2024 6.990 7.090 6.830 6.960 12,026,435 -0.24(-3.33%)
Sep 13, 2024 7.070 7.300 6.950 7.200 15,070,144 +0.17(+2.42%)
Sep 12, 2024 7.130 7.160 6.970 7.030 11,222,991 -0.06(-0.85%)
Sep 11, 2024 7.000 7.190 6.700 7.090 15,497,675 -0.15(-2.07%)
Sep 10, 2024 6.840 7.280 6.600 7.240 13,623,463 +0.43(+6.31%)
Sep 09, 2024 6.580 6.850 6.390 6.810 15,306,700 +0.43(+6.74%)
Sep 06, 2024 6.790 6.820 6.355 6.380 14,843,985 -0.31(-4.63%)
Sep 05, 2024 6.780 6.940 6.630 6.690 12,108,042 -0.16(-2.34%)
Sep 04, 2024 6.690 7.050 6.615 6.850 11,116,273 +0.07(+1.03%)
Sep 03, 2024 7.480 7.480 6.710 6.780 19,593,456 -0.75(-9.96%)
Aug 30, 2024 7.720 7.760 7.520 7.530 14,246,364 -0.15(-1.95%)
Aug 29, 2024 7.790 8.020 7.610 7.680 11,616,248 +0.04(+0.52%)
Aug 28, 2024 7.820 7.875 7.530 7.640 11,668,616 -0.26(-3.29%)
Aug 27, 2024 8.200 8.280 7.800 7.900 16,480,659 -0.46(-5.50%)
Aug 26, 2024 8.500 8.550 8.210 8.360 13,832,629 -0.14(-1.65%)
Aug 23, 2024 8.080 8.520 7.980 8.500 20,932,636 +0.45(+5.59%)
Aug 22, 2024 8.340 8.385 8.020 8.050 13,077,365 -0.30(-3.59%)
Aug 21, 2024 8.080 8.380 7.970 8.350 18,375,516 +0.31(+3.86%)
Aug 20, 2024 8.200 8.310 7.860 8.040 14,534,036 -0.01(-0.12%)
Aug 19, 2024 8.010 8.170 7.800 8.050 15,200,644 +0.06(+0.75%)
Aug 16, 2024 7.700 8.146 7.680 7.990 17,142,778 +0.31(+4.04%)
Aug 15, 2024 7.720 8.050 7.650 7.680 17,062,780 +0.03(+0.39%)
Aug 14, 2024 7.950 7.990 7.570 7.650 13,427,059 -0.19(-2.42%)
Aug 13, 2024 7.650 8.000 7.530 7.840 14,063,512 +0.23(+3.02%)
Aug 12, 2024 7.850 7.985 7.520 7.610 16,848,240 -0.45(-5.58%)
Aug 09, 2024 8.260 8.374 8.030 8.060 12,830,755 -0.23(-2.77%)
Aug 08, 2024 8.020 8.460 7.775 8.290 16,446,000 +0.65(+8.51%)
Aug 07, 2024 8.610 8.630 7.610 7.640 19,138,426 -0.77(-9.16%)
Aug 06, 2024 8.510 8.620 8.050 8.410 16,232,731 +0.10(+1.20%)
Aug 05, 2024 7.390 8.510 7.250 8.310 27,444,712 -0.26(-3.03%)
Aug 02, 2024 9.270 9.459 8.440 8.570 25,183,200 -0.75(-8.05%)
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.