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

Riot Platforms Inc (NQ: RIOT )

6.850 +0.070 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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 (%)
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%)
Aug 01, 2024 10.10 10.26 9.300 9.320 25,892,170 -0.87(-8.54%)
Jul 31, 2024 10.60 10.83 10.16 10.19 19,250,672 -0.18(-1.74%)
Jul 30, 2024 10.69 10.75 10.28 10.37 12,509,144 -0.26(-2.45%)
Jul 29, 2024 11.62 11.93 10.58 10.63 23,562,900 -0.57(-5.09%)
Jul 26, 2024 11.35 11.74 10.99 11.20 20,906,888 +0.47(+4.38%)
Jul 25, 2024 10.97 11.27 10.64 10.73 19,729,562 -0.59(-5.21%)
Jul 24, 2024 11.79 12.08 11.19 11.32 26,949,656 -0.27(-2.33%)
Jul 23, 2024 12.02 12.44 11.46 11.59 20,373,864 -0.65(-5.31%)
Jul 22, 2024 12.25 12.45 11.61 12.24 25,461,280 +0.21(+1.75%)
Jul 19, 2024 11.12 12.11 10.88 12.03 26,982,724 +1.08(+9.86%)
Jul 18, 2024 12.72 12.82 10.86 10.95 35,443,248 -1.47(-11.84%)
Jul 17, 2024 12.36 13.09 11.77 12.42 33,406,344 -0.28(-2.20%)
Jul 16, 2024 11.43 12.88 11.25 12.70 45,020,664 +1.22(+10.63%)
Jul 15, 2024 10.33 11.69 10.24 11.48 45,117,500 +1.68(+17.08%)
Jul 12, 2024 9.390 9.920 9.370 9.805 22,468,616 +0.49(+5.32%)
Jul 11, 2024 9.490 9.700 9.240 9.310 22,270,400 +0.15(+1.64%)
Jul 10, 2024 9.210 9.330 9.030 9.160 15,029,639 +0.02(+0.22%)
Jul 09, 2024 9.450 9.490 8.920 9.140 20,250,902 -0.26(-2.77%)
Jul 08, 2024 9.780 10.05 9.300 9.400 20,743,452 -0.24(-2.49%)
Jul 05, 2024 9.160 9.640 9.040 9.640 19,688,880 +0.07(+0.73%)
Jul 03, 2024 9.390 9.700 9.350 9.570 10,714,946 -0.15(-1.54%)
Jul 02, 2024 9.910 9.990 9.680 9.720 16,247,457 -0.23(-2.31%)
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.