Skip to main content

Riot Platforms Inc (NQ: RIOT )

10.79 +0.18 (+1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 11.01 11.29 10.53 10.61 21,336,676 -0.35(-3.19%)
May 20, 2024 10.17 11.03 9.885 10.96 24,159,246 +0.90(+8.95%)
May 17, 2024 10.20 10.63 9.950 10.06 16,089,463 +0.06(+0.60%)
May 16, 2024 10.18 10.41 9.930 10.00 12,925,366 -0.38(-3.66%)
May 15, 2024 10.15 10.40 9.755 10.38 18,127,940 +0.60(+6.13%)
May 14, 2024 9.310 9.867 9.240 9.780 13,949,111 +0.28(+2.95%)
May 13, 2024 9.510 9.770 9.400 9.500 12,065,162 +0.30(+3.26%)
May 10, 2024 10.30 10.36 9.190 9.200 22,421,312 -1.08(-10.51%)
May 09, 2024 10.14 10.46 10.10 10.28 11,646,681 -0.07(-0.68%)
May 08, 2024 9.942 10.36 9.775 10.35 14,984,980 +0.18(+1.77%)
May 07, 2024 10.62 10.64 10.01 10.17 17,110,038 -0.60(-5.57%)
May 06, 2024 10.63 11.17 10.59 10.77 28,323,156 +0.35(+3.36%)
May 03, 2024 10.65 11.09 10.28 10.42 22,794,996 +0.12(+1.17%)
May 02, 2024 10.22 10.44 9.810 10.30 22,082,706 +0.48(+4.89%)
May 01, 2024 9.850 10.62 9.650 9.820 28,744,624 -0.29(-2.87%)
Apr 30, 2024 10.65 10.90 10.00 10.11 33,039,302 -0.97(-8.75%)
Apr 29, 2024 11.32 11.63 10.97 11.08 23,560,780 -0.85(-7.12%)
Apr 26, 2024 11.95 12.44 11.81 11.93 23,771,874 -0.18(-1.49%)
Apr 25, 2024 11.15 12.13 10.88 12.11 37,904,212 +0.23(+1.94%)
Apr 24, 2024 11.80 12.65 11.71 11.88 49,592,044 +0.03(+0.25%)
Apr 23, 2024 11.11 12.17 11.04 11.85 49,286,100 +0.61(+5.43%)
Apr 22, 2024 9.750 11.27 9.581 11.24 57,331,976 +2.11(+23.11%)
Apr 19, 2024 8.550 9.150 8.480 9.130 25,743,480 +0.84(+10.13%)
Apr 18, 2024 7.910 8.420 7.800 8.290 17,356,432 +0.32(+4.02%)
Apr 17, 2024 8.120 8.380 7.940 7.970 17,201,782 -0.09(-1.12%)
Apr 16, 2024 8.390 8.410 7.890 8.060 21,253,634 -0.51(-5.95%)
Apr 15, 2024 9.010 9.215 8.500 8.570 17,752,678 -0.53(-5.82%)
Apr 12, 2024 9.680 9.690 8.970 9.100 17,080,728 -0.65(-6.67%)
Apr 11, 2024 9.800 9.915 9.645 9.750 16,349,983 -0.12(-1.22%)
Apr 10, 2024 9.710 10.11 9.610 9.870 15,462,592 -0.13(-1.30%)
Apr 09, 2024 9.950 10.23 9.810 10.00 14,722,199 -0.05(-0.50%)
Apr 08, 2024 10.63 10.76 9.860 10.05 20,768,292 -0.15(-1.47%)
Apr 05, 2024 10.00 10.46 9.890 10.20 17,417,424 +0.01(+0.10%)
Apr 04, 2024 10.60 10.82 10.10 10.19 21,825,942 -0.10(-0.97%)
Apr 03, 2024 10.62 10.74 10.26 10.29 19,552,276 -0.32(-3.02%)
Apr 02, 2024 10.90 10.92 10.48 10.61 19,923,408 -0.86(-7.50%)
Apr 01, 2024 12.05 12.28 11.35 11.47 18,301,736 -0.77(-6.29%)
Mar 28, 2024 12.41 12.21 12.14 12.24 27,990,190 +0.00(+0.00%)
Mar 27, 2024 12.35 12.49 11.71 12.24 18,635,736 +0.19(+1.58%)
Mar 26, 2024 12.46 12.58 11.95 12.05 18,282,568 -0.39(-3.14%)
Mar 25, 2024 11.60 12.55 11.59 12.44 25,856,484 +1.04(+9.12%)
Mar 22, 2024 11.74 11.81 11.33 11.40 15,608,826 -0.58(-4.84%)
Mar 21, 2024 12.43 12.62 11.93 11.98 21,674,440 -0.42(-3.39%)
Mar 20, 2024 11.75 12.43 11.20 12.40 28,448,472 +1.31(+11.81%)
Mar 19, 2024 10.99 11.28 10.49 11.09 17,134,284 -0.34(-2.97%)
Mar 18, 2024 11.45 11.84 11.07 11.43 16,492,544 -0.17(-1.47%)
Mar 15, 2024 10.74 11.83 10.66 11.60 26,319,440 +0.67(+6.13%)
Mar 14, 2024 11.50 11.53 10.60 10.93 21,881,400 -0.80(-6.82%)
Mar 13, 2024 11.67 12.20 11.64 11.73 19,430,784 +0.11(+0.95%)
Mar 12, 2024 11.85 11.91 11.29 11.62 20,938,696 -0.16(-1.36%)
Mar 11, 2024 12.83 12.90 11.73 11.78 26,555,474 -0.57(-4.62%)
Mar 08, 2024 12.03 13.20 12.02 12.35 28,611,908 +0.38(+3.17%)
Mar 07, 2024 12.04 12.36 11.75 11.97 21,449,208 -0.15(-1.24%)
Mar 06, 2024 12.96 13.02 11.99 12.12 25,957,626 -0.13(-1.06%)
Mar 05, 2024 12.97 13.53 11.94 12.25 33,673,332 -1.23(-9.12%)
Mar 04, 2024 14.83 14.99 13.12 13.48 38,654,144 -0.96(-6.65%)
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.