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, 2023
13.03
13.14
12.51
12.55
16,644,069
-0.45(-3.46%)
Nov 29, 2023
12.88
13.29
12.65
13.00
25,246,160
+0.14(+1.09%)
Nov 28, 2023
12.14
12.91
11.80
12.86
33,463,380
+1.04(+8.80%)
Nov 27, 2023
11.50
12.15
11.37
11.82
18,406,944
-0.20(-1.66%)
Nov 24, 2023
11.65
12.26
11.42
12.02
18,308,846
+0.42(+3.62%)
Nov 22, 2023
11.28
11.64
10.67
11.60
20,931,460
+0.43(+3.85%)
Nov 21, 2023
11.01
11.38
10.72
11.17
18,886,552
-0.15(-1.33%)
Nov 20, 2023
10.59
11.54
10.59
11.32
25,626,666
+0.84(+8.02%)
Nov 17, 2023
10.24
10.53
9.890
10.48
16,525,039
+0.32(+3.15%)
Nov 16, 2023
10.20
10.28
9.730
10.16
20,255,328
-0.52(-4.87%)
Nov 15, 2023
9.890
10.84
9.690
10.68
31,803,950
+0.95(+9.76%)
Nov 14, 2023
10.00
10.22
9.330
9.730
21,996,230
-0.06(-0.61%)
Nov 13, 2023
10.12
10.14
9.535
9.790
18,019,048
-0.57(-5.50%)
Nov 10, 2023
10.32
10.49
9.700
10.36
25,758,510
+0.15(+1.47%)
Nov 09, 2023
11.10
12.08
10.12
10.21
53,507,464
-0.07(-0.68%)
Nov 08, 2023
10.80
10.83
10.06
10.28
22,040,216
-0.79(-7.14%)
Nov 07, 2023
10.91
11.17
10.43
11.07
20,751,360
+0.06(+0.54%)
Nov 06, 2023
11.63
11.95
10.71
11.01
21,811,492
-0.38(-3.34%)
Nov 03, 2023
11.02
11.59
10.88
11.39
27,466,982
+0.09(+0.80%)
Nov 02, 2023
10.55
11.31
10.38
11.30
28,551,974
+1.09(+10.68%)
Nov 01, 2023
10.00
10.29
9.660
10.21
24,444,724
+0.43(+4.40%)
Oct 31, 2023
9.570
9.850
9.270
9.780
14,927,762
+0.17(+1.77%)
Oct 30, 2023
9.920
10.73
8.920
9.610
18,962,814
+0.07(+0.73%)
Oct 27, 2023
10.02
10.18
9.460
9.540
16,637,293
-0.25(-2.55%)
Oct 26, 2023
10.25
10.46
9.460
9.790
24,048,522
-0.77(-7.29%)
Oct 25, 2023
10.88
11.28
10.46
10.56
37,248,784
-0.11(-1.03%)
Oct 24, 2023
10.81
11.37
10.30
10.67
50,973,040
+1.00(+10.34%)
Oct 23, 2023
9.120
10.04
8.975
9.670
38,086,536
+0.80(+9.02%)
Oct 20, 2023
9.100
9.400
8.820
8.870
20,312,976
+0.05(+0.57%)
Oct 19, 2023
8.960
9.190
8.680
8.820
16,752,268
-0.02(-0.23%)
Oct 18, 2023
9.570
9.675
8.700
8.840
20,447,760
-0.83(-8.58%)
Oct 17, 2023
9.250
9.935
9.120
9.670
18,420,828
+0.25(+2.65%)
Oct 16, 2023
10.02
10.28
9.100
9.420
36,807,296
+0.27(+2.95%)
Oct 13, 2023
9.250
9.280
8.960
9.150
10,964,100
-0.05(-0.54%)
Oct 12, 2023
9.320
9.480
9.112
9.200
8,754,536
-0.21(-2.18%)
Oct 11, 2023
9.960
10.08
9.140
9.405
16,471,745
-0.76(-7.43%)
Oct 10, 2023
10.13
10.59
9.960
10.16
16,758,686
-0.01(-0.10%)
Oct 09, 2023
9.510
10.21
9.510
10.17
16,241,429
+0.25(+2.52%)
Oct 06, 2023
8.780
9.978
8.780
9.920
19,746,396
+0.91(+10.10%)
Oct 05, 2023
9.160
9.365
8.780
9.010
15,177,352
-0.05(-0.61%)
Oct 04, 2023
9.010
9.140
8.605
9.065
16,062,038
+0.29(+3.25%)
Oct 03, 2023
9.650
9.890
8.670
8.780
19,665,248
-1.10(-11.13%)
Oct 02, 2023
10.10
10.95
9.800
9.880
32,621,852
+0.55(+5.89%)
Sep 29, 2023
9.540
9.620
9.210
9.330
14,715,173
-0.10(-1.06%)
Sep 28, 2023
9.080
9.910
8.955
9.430
22,538,888
+0.41(+4.55%)
Sep 27, 2023
9.300
9.530
8.820
9.020
15,823,352
-0.04(-0.44%)
Sep 26, 2023
9.120
9.370
9.000
9.060
9,296,674
-0.20(-2.16%)
Sep 25, 2023
9.000
9.350
9.165
9.260
15,213,097
+0.02(+0.22%)
Sep 22, 2023
9.650
9.759
9.180
9.240
10,148,749
-0.34(-3.55%)
Sep 21, 2023
9.710
9.760
9.320
9.580
15,833,098
-0.44(-4.39%)
Sep 20, 2023
10.42
10.57
9.990
10.02
16,428,679
-0.42(-4.02%)
Sep 19, 2023
11.03
11.17
10.41
10.44
19,081,630
-0.49(-4.48%)
Sep 18, 2023
11.36
11.59
10.91
10.93
22,968,630
+0.16(+1.49%)
Sep 15, 2023
10.98
10.98
10.59
10.77
12,896,251
-0.20(-1.82%)
Sep 14, 2023
10.60
11.24
10.59
10.97
20,355,668
+0.69(+6.71%)
Sep 13, 2023
10.59
10.71
10.22
10.28
13,907,288
-0.26(-2.47%)
Sep 12, 2023
10.68
11.19
10.41
10.54
20,048,916
+0.40(+3.94%)
Sep 11, 2023
10.80
10.99
10.09
10.14
16,617,760
-0.81(-7.40%)
Sep 08, 2023
11.30
11.34
10.76
10.95
17,107,944
-0.43(-3.78%)
Sep 07, 2023
11.09
11.53
10.55
11.38
12,735,288
+0.14(+1.25%)
Sep 06, 2023
10.98
11.65
10.93
11.24
17,979,218
+0.26(+2.37%)
Sep 05, 2023
10.98
11.23
10.72
10.98
9,977,883
-0.06(-0.54%)
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
.