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 31, 2019
1.140
1.150
1.110
1.120
623,700
-0.02(-1.75%)
Dec 30, 2019
1.220
1.230
1.110
1.140
1,046,726
-0.08(-6.56%)
Dec 27, 2019
1.290
1.300
1.210
1.220
907,000
-0.08(-6.15%)
Dec 26, 2019
1.340
1.340
1.280
1.300
581,030
-0.01(-0.76%)
Dec 24, 2019
1.310
1.330
1.310
1.310
332,600
-0.02(-1.50%)
Dec 23, 2019
1.350
1.350
1.310
1.330
546,120
+0.00(+0.00%)
Dec 20, 2019
1.330
1.340
1.310
1.330
297,000
+0.01(+0.76%)
Dec 19, 2019
1.350
1.370
1.320
1.320
320,766
-0.01(-0.75%)
Dec 18, 2019
1.310
1.350
1.290
1.330
494,887
+0.03(+2.31%)
Dec 17, 2019
1.300
1.320
1.290
1.300
398,314
-0.03(-2.26%)
Dec 16, 2019
1.330
1.380
1.300
1.330
886,981
-0.01(-0.75%)
Dec 13, 2019
1.330
1.350
1.305
1.340
303,800
+0.02(+1.52%)
Dec 12, 2019
1.370
1.370
1.290
1.320
292,945
+0.00(+0.00%)
Dec 11, 2019
1.300
1.370
1.290
1.320
694,772
+0.02(+1.54%)
Dec 10, 2019
1.290
1.320
1.290
1.300
334,782
+0.01(+0.78%)
Dec 09, 2019
1.320
1.320
1.290
1.290
229,341
-0.03(-2.27%)
Dec 06, 2019
1.300
1.320
1.290
1.320
305,100
+0.00(+0.00%)
Dec 05, 2019
1.310
1.330
1.300
1.320
231,297
+0.03(+2.33%)
Dec 04, 2019
1.340
1.340
1.280
1.290
578,459
-0.03(-2.27%)
Dec 03, 2019
1.320
1.320
1.280
1.320
413,524
+0.02(+1.54%)
Dec 02, 2019
1.340
1.360
1.300
1.300
461,281
-0.09(-6.47%)
Nov 29, 2019
1.350
1.405
1.300
1.390
289,400
+0.04(+2.96%)
Nov 27, 2019
1.360
1.380
1.280
1.350
1,055,000
+0.02(+1.50%)
Nov 26, 2019
1.440
1.440
1.310
1.330
651,201
-0.02(-1.48%)
Nov 25, 2019
1.510
1.550
1.350
1.350
1,071,802
-0.14(-9.40%)
Nov 22, 2019
1.390
1.520
1.350
1.490
896,300
+0.07(+4.93%)
Nov 21, 2019
1.420
1.450
1.390
1.420
409,695
-0.01(-0.70%)
Nov 20, 2019
1.450
1.460
1.410
1.430
316,646
-0.01(-0.69%)
Nov 19, 2019
1.460
1.500
1.440
1.440
365,978
-0.02(-1.37%)
Nov 18, 2019
1.550
1.550
1.450
1.460
441,688
-0.05(-3.31%)
Nov 15, 2019
1.570
1.570
1.490
1.510
496,700
-0.08(-5.03%)
Nov 14, 2019
1.510
1.620
1.500
1.590
903,624
+0.08(+5.30%)
Nov 13, 2019
1.510
1.530
1.500
1.510
256,130
-0.01(-0.66%)
Nov 12, 2019
1.500
1.550
1.500
1.520
198,472
-0.01(-0.65%)
Nov 11, 2019
1.550
1.550
1.480
1.530
306,431
+0.01(+0.66%)
Nov 08, 2019
1.520
1.540
1.500
1.520
264,400
+0.02(+1.33%)
Nov 07, 2019
1.570
1.570
1.500
1.500
495,441
-0.07(-4.46%)
Nov 06, 2019
1.590
1.600
1.540
1.570
346,584
-0.03(-1.88%)
Nov 05, 2019
1.660
1.660
1.570
1.600
644,067
-0.06(-3.61%)
Nov 04, 2019
1.570
1.670
1.550
1.660
808,956
+0.09(+5.73%)
Nov 01, 2019
1.550
1.590
1.530
1.570
509,900
+0.01(+0.64%)
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%)
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
.