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
)
9.710
-0.010 (-0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2022
4.370
4.670
4.190
4.650
10,852,201
+0.41(+9.67%)
Nov 29, 2022
4.270
4.380
4.200
4.240
5,336,734
-0.01(-0.24%)
Nov 28, 2022
4.240
4.460
4.190
4.250
10,621,099
-0.18(-4.06%)
Nov 25, 2022
4.380
4.470
4.250
4.430
7,243,768
+0.01(+0.23%)
Nov 23, 2022
4.050
4.435
4.010
4.420
17,725,270
+0.43(+10.78%)
Nov 22, 2022
4.160
4.160
3.910
3.990
13,813,741
+0.01(+0.25%)
Nov 21, 2022
4.340
4.430
3.970
3.980
17,944,816
-0.48(-10.76%)
Nov 18, 2022
4.720
4.720
4.410
4.460
9,665,879
-0.17(-3.67%)
Nov 17, 2022
4.690
4.750
4.520
4.630
9,173,053
-0.03(-0.64%)
Nov 16, 2022
5.060
5.150
4.640
4.660
13,125,777
-0.56(-10.73%)
Nov 15, 2022
5.330
5.470
5.140
5.220
10,567,149
+0.08(+1.56%)
Nov 14, 2022
5.300
5.420
5.110
5.140
10,872,902
-0.20(-3.75%)
Nov 11, 2022
5.090
5.400
4.940
5.340
18,159,148
-0.08(-1.48%)
Nov 10, 2022
5.240
5.560
5.060
5.420
16,641,878
+0.52(+10.61%)
Nov 09, 2022
4.970
5.190
4.825
4.900
22,451,242
-0.43(-8.07%)
Nov 08, 2022
5.340
5.810
4.960
5.330
27,063,978
-0.42(-7.30%)
Nov 07, 2022
5.840
5.870
5.571
5.750
8,069,078
-0.04(-0.69%)
Nov 04, 2022
5.845
5.941
5.490
5.790
16,706,154
+0.28(+5.08%)
Nov 03, 2022
5.780
5.985
5.500
5.510
11,334,720
-0.36(-6.13%)
Nov 02, 2022
6.470
5.850
5.870
13,250,022
-0.58(-8.99%)
Nov 01, 2022
7.110
7.150
6.450
6.450
8,113,393
-0.44(-6.39%)
Oct 31, 2022
7.050
7.130
6.770
6.890
7,760,192
-0.16(-2.27%)
Oct 28, 2022
6.850
7.070
6.630
7.050
10,109,511
+0.21(+3.07%)
Oct 27, 2022
7.230
7.350
6.825
6.840
11,678,501
-0.22(-3.12%)
Oct 26, 2022
6.850
7.675
6.820
7.060
19,488,014
+0.05(+0.71%)
Oct 25, 2022
6.020
7.050
6.020
7.010
14,693,156
+0.96(+15.87%)
Oct 24, 2022
5.830
6.140
5.580
6.050
9,452,671
+0.22(+3.77%)
Oct 21, 2022
5.520
5.850
5.380
5.830
7,585,219
+0.25(+4.48%)
Oct 20, 2022
5.610
5.930
5.570
5.580
6,941,471
-0.09(-1.59%)
Oct 19, 2022
5.820
5.890
5.610
5.670
8,003,702
-0.20(-3.41%)
Oct 18, 2022
6.300
6.405
5.830
5.870
8,945,768
-0.17(-2.81%)
Oct 17, 2022
6.010
6.249
6.010
6.040
7,686,091
+0.28(+4.86%)
Oct 14, 2022
6.490
6.610
5.730
5.760
9,923,442
-0.63(-9.86%)
Oct 13, 2022
5.720
6.430
5.540
6.390
12,923,277
+0.25(+4.07%)
Oct 12, 2022
6.170
6.285
5.972
6.140
8,156,685
-0.05(-0.81%)
Oct 11, 2022
6.300
6.450
5.960
6.190
7,768,534
-0.20(-3.13%)
Oct 10, 2022
6.570
6.610
6.200
6.390
5,386,446
-0.18(-2.67%)
Oct 07, 2022
6.980
6.980
6.440
6.565
7,812,366
-0.59(-8.31%)
Oct 06, 2022
7.230
7.500
7.060
7.160
9,588,698
-0.09(-1.24%)
Oct 05, 2022
7.390
7.410
6.980
7.250
9,067,875
-0.34(-4.48%)
Oct 04, 2022
7.540
7.775
7.315
7.590
12,441,449
+0.40(+5.56%)
Oct 03, 2022
7.070
7.268
6.860
7.190
9,424,345
+0.18(+2.57%)
Sep 30, 2022
6.960
7.640
6.880
7.010
13,254,073
-0.08(-1.13%)
Sep 29, 2022
7.030
7.130
6.700
7.090
8,864,491
-0.25(-3.41%)
Sep 28, 2022
6.720
7.405
6.760
7.340
10,149,907
+0.51(+7.47%)
Sep 27, 2022
7.020
7.150
6.551
6.830
12,275,159
+0.13(+1.94%)
Sep 26, 2022
6.420
6.985
6.400
6.700
10,026,586
+0.37(+5.85%)
Sep 23, 2022
6.010
6.345
5.922
6.330
8,991,804
-0.01(-0.16%)
Sep 22, 2022
6.370
6.440
6.085
6.340
8,932,399
-0.03(-0.47%)
Sep 21, 2022
6.230
6.810
6.150
6.370
13,699,936
+0.15(+2.41%)
Sep 20, 2022
6.460
6.500
6.180
6.220
8,210,639
-0.30(-4.60%)
Sep 19, 2022
6.450
6.700
6.360
6.520
10,816,143
-0.12(-1.88%)
Sep 16, 2022
7.200
7.200
6.630
6.645
15,063,912
-0.74(-9.96%)
Sep 15, 2022
7.450
7.970
7.311
7.380
10,318,230
-0.18(-2.38%)
Sep 14, 2022
7.620
7.665
7.400
7.560
9,095,779
-0.07(-0.92%)
Sep 13, 2022
7.700
8.159
7.600
7.630
12,377,511
-0.84(-9.92%)
Sep 12, 2022
8.510
8.670
8.150
8.470
14,044,870
+0.21(+2.54%)
Sep 09, 2022
8.000
8.330
7.851
8.260
16,566,394
+0.80(+10.72%)
Sep 08, 2022
6.470
7.490
6.350
7.460
19,253,736
+0.91(+13.89%)
Sep 07, 2022
6.310
6.580
6.150
6.550
11,016,834
+0.15(+2.34%)
Sep 06, 2022
6.660
6.870
6.280
6.400
16,619,373
-0.23(-3.47%)
Sep 02, 2022
7.000
7.060
6.550
6.630
11,208,576
-0.22(-3.21%)
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
.