Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Riot Platforms Inc
(NQ:
RIOT
)
9.740
-0.310 (-3.08%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
1.630
1.630
1.520
1.560
322,939
-0.03(-1.89%)
Oct 30, 2019
1.610
1.660
1.520
1.590
1,195,775
-0.02(-1.24%)
Oct 29, 2019
1.680
1.690
1.600
1.610
687,602
-0.09(-5.29%)
Oct 28, 2019
1.800
1.810
1.660
1.700
1,553,768
+0.02(+1.19%)
Oct 25, 2019
1.610
1.735
1.580
1.680
1,701,100
+0.11(+7.01%)
Oct 24, 2019
1.580
1.620
1.560
1.570
219,845
+0.00(+0.00%)
Oct 23, 2019
1.570
1.650
1.500
1.570
1,190,870
-0.09(-5.42%)
Oct 22, 2019
1.700
1.710
1.580
1.660
426,734
-0.04(-2.35%)
Oct 21, 2019
1.730
1.740
1.670
1.700
384,426
-0.01(-0.58%)
Oct 18, 2019
1.740
1.750
1.700
1.710
178,500
-0.01(-0.58%)
Oct 17, 2019
1.700
1.780
1.700
1.720
269,777
+0.02(+1.18%)
Oct 16, 2019
1.760
1.760
1.700
1.700
356,717
-0.08(-4.49%)
Oct 15, 2019
1.780
1.830
1.740
1.780
409,259
-0.01(-0.56%)
Oct 14, 2019
1.770
1.820
1.760
1.790
398,772
-0.01(-0.56%)
Oct 11, 2019
1.770
1.820
1.744
1.800
324,900
+0.02(+1.12%)
Oct 10, 2019
1.800
1.840
1.760
1.780
357,354
-0.03(-1.66%)
Oct 09, 2019
1.690
1.940
1.680
1.810
1,637,628
+0.12(+7.10%)
Oct 08, 2019
1.690
1.730
1.650
1.690
280,242
-0.03(-1.74%)
Oct 07, 2019
1.700
1.750
1.640
1.720
385,957
+0.04(+2.38%)
Oct 04, 2019
1.660
1.700
1.630
1.680
277,400
+0.04(+2.44%)
Oct 03, 2019
1.690
1.720
1.640
1.640
295,373
-0.04(-2.38%)
Oct 02, 2019
1.730
1.730
1.620
1.680
348,974
-0.05(-2.89%)
Oct 01, 2019
1.840
1.840
1.600
1.730
610,999
-0.05(-2.81%)
Sep 30, 2019
1.720
1.850
1.720
1.780
524,530
+0.06(+3.49%)
Sep 27, 2019
1.850
1.880
1.700
1.720
666,500
-0.13(-7.03%)
Sep 26, 2019
1.880
1.880
1.800
1.850
739,214
-0.03(-1.60%)
Sep 25, 2019
1.890
1.900
1.830
1.880
483,146
-0.03(-1.57%)
Sep 24, 2019
2.010
2.020
1.860
1.910
929,448
-0.10(-4.98%)
Sep 23, 2019
2.040
2.040
1.920
2.010
839,143
-0.05(-2.43%)
Sep 20, 2019
1.960
2.060
1.960
2.060
708,200
+0.07(+3.52%)
Sep 19, 2019
2.030
2.060
1.870
1.990
865,496
-0.10(-4.78%)
Sep 18, 2019
2.210
2.240
2.040
2.090
1,140,242
-0.10(-4.57%)
Sep 17, 2019
2.110
2.200
2.070
2.190
1,024,479
+0.07(+3.30%)
Sep 16, 2019
2.090
2.150
2.070
2.120
787,951
+0.00(+0.00%)
Sep 13, 2019
2.050
2.150
2.050
2.120
1,317,500
+0.07(+3.41%)
Sep 12, 2019
2.070
2.070
2.000
2.050
571,033
+0.04(+1.99%)
Sep 11, 2019
1.990
2.070
1.960
2.010
741,732
+0.01(+0.50%)
Sep 10, 2019
2.060
2.070
1.980
2.000
471,961
-0.03(-1.48%)
Sep 09, 2019
2.150
2.160
1.980
2.030
880,681
-0.01(-0.49%)
Sep 06, 2019
2.110
2.180
2.040
2.040
818,700
-0.03(-1.45%)
Sep 05, 2019
2.100
2.140
2.030
2.070
721,815
-0.03(-1.43%)
Sep 04, 2019
1.970
2.140
1.920
2.100
1,395,995
+0.18(+9.38%)
Sep 03, 2019
1.920
1.990
1.850
1.920
1,051,790
+0.08(+4.35%)
Aug 30, 2019
1.950
1.950
1.840
1.840
437,500
-0.04(-2.13%)
Aug 29, 2019
1.880
1.910
1.860
1.880
354,010
-0.02(-1.05%)
Aug 28, 2019
1.940
1.950
1.840
1.900
439,426
+0.00(+0.00%)
Aug 27, 2019
1.920
1.990
1.900
1.900
368,742
-0.02(-1.04%)
Aug 26, 2019
2.000
2.020
1.870
1.920
375,411
-0.05(-2.54%)
Aug 23, 2019
2.000
2.040
1.890
1.970
755,600
+0.03(+1.55%)
Aug 22, 2019
1.890
2.000
1.860
1.940
664,586
+0.05(+2.65%)
Aug 21, 2019
1.860
1.940
1.840
1.890
453,096
-0.02(-1.05%)
Aug 20, 2019
1.880
1.930
1.830
1.910
498,344
+0.03(+1.60%)
Aug 19, 2019
1.940
1.950
1.860
1.880
678,290
+0.03(+1.62%)
Aug 16, 2019
1.810
1.880
1.760
1.850
581,600
+0.04(+2.21%)
Aug 15, 2019
1.870
1.870
1.800
1.810
679,143
-0.01(-0.55%)
Aug 14, 2019
1.950
1.950
1.820
1.820
1,058,209
-0.16(-8.08%)
Aug 13, 2019
2.120
2.120
1.910
1.980
1,310,991
-0.10(-4.81%)
Aug 12, 2019
2.200
2.200
2.050
2.080
577,501
-0.10(-4.59%)
Aug 09, 2019
2.130
2.200
2.070
2.180
802,700
+0.11(+5.31%)
Aug 08, 2019
2.190
2.220
2.060
2.070
551,211
-0.05(-2.36%)
Aug 07, 2019
2.110
2.200
2.000
2.120
986,320
+0.04(+1.92%)
Aug 06, 2019
2.270
2.300
1.970
2.080
1,250,181
-0.16(-7.14%)
Aug 05, 2019
2.400
2.470
2.210
2.240
2,764,587
+0.03(+1.36%)
Aug 02, 2019
2.160
2.330
2.130
2.210
1,423,600
+0.08(+3.76%)
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
.