Skip to main content

Riot Platforms Inc (NQ: RIOT )

12.03 +1.08 (+9.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 11.12 12.11 10.88 12.03 26,930,074 +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%)
Jul 01, 2024 9.360 10.04 9.360 9.950 29,182,864 +0.83(+9.10%)
Jun 28, 2024 9.170 9.200 8.960 9.120 31,572,052 +0.00(+0.00%)
Jun 27, 2024 9.230 9.380 9.030 9.120 14,628,850 +0.09(+1.00%)
Jun 26, 2024 9.130 9.510 9.010 9.030 19,976,712 -0.17(-1.85%)
Jun 25, 2024 9.380 9.600 9.140 9.200 20,242,236 -0.01(-0.11%)
Jun 24, 2024 9.200 9.590 8.960 9.210 21,856,688 -0.34(-3.56%)
Jun 21, 2024 10.09 10.13 9.460 9.550 32,541,516 -0.87(-8.35%)
Jun 20, 2024 10.99 11.16 10.33 10.42 26,167,136 -0.24(-2.25%)
Jun 18, 2024 10.49 10.87 10.40 10.66 17,176,840 -0.25(-2.29%)
Jun 17, 2024 10.41 11.02 10.18 10.91 18,658,616 +0.38(+3.61%)
Jun 14, 2024 10.95 11.02 10.27 10.53 16,812,130 -0.45(-4.10%)
Jun 13, 2024 10.61 11.21 10.47 10.98 20,212,340 +0.34(+3.20%)
Jun 12, 2024 10.36 10.99 10.20 10.64 30,228,258 +0.65(+6.51%)
Jun 11, 2024 9.650 10.02 9.045 9.990 24,416,152 +0.10(+0.96%)
Jun 10, 2024 9.660 10.01 9.470 9.895 15,841,347 +0.17(+1.80%)
Jun 07, 2024 10.17 10.51 9.710 9.720 21,534,376 -0.44(-4.33%)
Jun 06, 2024 9.450 10.39 9.440 10.16 34,598,200 +0.51(+5.28%)
Jun 05, 2024 9.810 9.860 8.809 9.650 41,013,488 -0.02(-0.21%)
Jun 04, 2024 9.670 10.17 9.520 9.670 26,189,920 +0.02(+0.21%)
Jun 03, 2024 10.03 10.23 9.560 9.650 19,585,928 -0.09(-0.92%)
May 31, 2024 10.24 10.29 9.515 9.740 24,296,510 -0.31(-3.08%)
May 30, 2024 10.10 10.67 9.970 10.05 23,419,690 +0.05(+0.50%)
May 29, 2024 10.27 10.43 9.984 10.00 14,100,393 -0.34(-3.29%)
May 28, 2024 10.42 10.88 10.21 10.34 20,131,728 -0.03(-0.29%)
May 24, 2024 10.08 10.62 9.962 10.37 14,857,402 +0.40(+4.01%)
May 23, 2024 10.94 10.98 9.930 9.970 18,178,750 -0.82(-7.60%)
May 22, 2024 10.60 11.34 10.55 10.79 20,270,648 +0.18(+1.70%)
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 13,949,101 +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 9.940 10.36 9.775 10.35 14,980,696 +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%)
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.