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 (%)
Dec 29, 2017
28.40
28.40
28.40
0
+1.17(+4.30%)
Dec 28, 2017
27.20
28.80
26.74
27.23
3,748,094
-2.57(-8.62%)
Dec 27, 2017
31.18
33.28
28.55
29.80
8,554,942
-1.42(-4.55%)
Dec 26, 2017
28.52
31.94
27.55
31.22
11,392,067
+6.70(+27.32%)
Dec 22, 2017
22.52
26.46
20.20
24.52
13,191,506
-3.08(-11.16%)
Dec 21, 2017
35.50
36.07
26.25
27.60
12,688,286
-8.52(-23.59%)
Dec 20, 2017
40.75
41.75
33.05
36.12
13,953,308
-2.48(-6.42%)
Dec 19, 2017
36.15
46.20
36.05
38.60
30,897,898
+2.13(+5.84%)
Dec 18, 2017
32.20
45.99
31.66
36.47
29,343,170
+7.97(+27.96%)
Dec 15, 2017
28.00
29.49
26.79
28.50
12,417,299
+3.52(+14.09%)
Dec 14, 2017
24.36
26.14
23.80
24.98
8,181,622
+1.95(+8.47%)
Dec 13, 2017
24.20
26.63
22.10
23.03
13,507,025
-5.17(-18.33%)
Dec 12, 2017
26.25
33.20
25.00
28.20
36,296,500
+5.12(+22.18%)
Dec 11, 2017
19.06
23.67
17.76
23.08
20,258,904
+7.22(+45.52%)
Dec 08, 2017
14.60
16.23
14.50
15.86
3,894,055
+1.26(+8.63%)
Dec 07, 2017
14.25
16.11
13.80
14.60
5,675,586
+0.90(+6.56%)
Dec 06, 2017
14.60
14.88
13.53
13.70
2,220,988
-0.44(-3.10%)
Dec 05, 2017
14.72
14.75
13.50
14.14
2,973,884
-0.93(-6.17%)
Dec 04, 2017
16.50
16.69
14.95
15.07
5,415,091
+0.07(+0.47%)
Dec 01, 2017
14.85
15.48
13.87
15.00
6,026,479
+1.50(+11.11%)
Nov 30, 2017
12.24
14.20
12.01
13.50
4,646,294
+0.32(+2.43%)
Nov 29, 2017
17.28
17.42
12.30
13.18
8,070,869
-2.07(-13.57%)
Nov 28, 2017
15.95
17.10
12.97
15.25
12,527,734
-0.35(-2.24%)
Nov 27, 2017
21.77
15.54
15.60
17,319,384
-8.00(-33.90%)
Nov 24, 2017
18.45
24.00
18.39
23.60
19,192,118
+7.61(+47.59%)
Nov 22, 2017
12.30
16.14
11.40
15.99
13,679,262
+4.73(+42.01%)
Nov 21, 2017
10.35
12.89
10.20
11.26
12,103,259
+0.91(+8.79%)
Nov 20, 2017
8.460
10.50
8.080
10.35
4,971,422
+2.22(+27.31%)
Nov 17, 2017
8.300
9.200
7.990
8.130
1,505,819
+0.01(+0.12%)
Nov 16, 2017
8.200
8.430
7.600
8.120
1,199,477
+0.19(+2.40%)
Nov 15, 2017
7.100
8.017
7.020
7.930
813,450
+0.91(+12.96%)
Nov 14, 2017
7.100
7.280
6.890
7.020
291,920
-0.23(-3.17%)
Nov 13, 2017
7.100
7.400
7.000
7.250
329,245
+0.09(+1.26%)
Nov 10, 2017
7.500
7.500
6.800
7.160
398,830
-0.34(-4.53%)
Nov 09, 2017
7.650
7.824
7.300
7.500
423,481
-0.28(-3.60%)
Nov 08, 2017
8.800
8.800
7.600
7.780
575,626
-0.52(-6.27%)
Nov 07, 2017
7.890
8.980
7.400
8.300
1,236,318
+0.66(+8.64%)
Nov 06, 2017
7.000
7.900
6.800
7.640
913,287
+0.89(+13.19%)
Nov 03, 2017
7.030
7.030
6.610
6.750
247,814
-0.21(-3.02%)
Nov 02, 2017
7.750
7.989
6.331
6.960
1,084,108
+0.01(+0.14%)
Nov 01, 2017
6.980
7.200
6.750
6.950
323,465
+0.15(+2.21%)
Oct 31, 2017
7.100
7.340
6.500
6.800
296,819
-0.25(-3.55%)
Oct 30, 2017
7.060
7.440
6.910
7.050
227,472
+0.14(+2.03%)
Oct 27, 2017
7.530
7.530
6.790
6.910
336,452
-0.35(-4.82%)
Oct 26, 2017
7.350
7.600
6.740
7.260
392,411
+0.06(+0.83%)
Oct 25, 2017
7.990
7.990
6.730
7.200
634,402
-0.70(-8.86%)
Oct 24, 2017
8.730
8.755
7.600
7.900
681,578
-0.85(-9.71%)
Oct 23, 2017
8.840
9.500
8.320
8.750
1,362,484
+0.26(+3.06%)
Oct 20, 2017
7.990
8.500
7.160
8.490
886,074
+0.70(+9.00%)
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
.