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, 2020
16.99
16.99
16.99
42,565,612
-0.27(-1.56%)
Dec 30, 2020
16.99
18.16
16.43
17.26
42,565,612
+1.47(+9.31%)
Dec 29, 2020
15.50
16.45
14.19
15.79
22,880,536
+0.14(+0.89%)
Dec 28, 2020
15.45
17.43
14.71
15.65
44,181,500
+2.53(+19.28%)
Dec 24, 2020
14.07
14.96
12.80
13.12
15,979,900
-0.79(-5.68%)
Dec 23, 2020
14.96
15.01
13.31
13.91
32,427,308
-0.74(-5.05%)
Dec 22, 2020
11.92
15.70
11.63
14.65
70,153,016
+3.61(+32.70%)
Dec 21, 2020
9.890
11.32
9.750
11.04
24,215,624
+0.99(+9.85%)
Dec 18, 2020
9.950
10.59
9.650
10.05
27,783,300
-0.35(-3.37%)
Dec 17, 2020
11.65
11.85
10.28
10.40
47,376,372
-0.36(-3.35%)
Dec 16, 2020
11.25
11.66
10.53
10.76
51,066,624
+0.58(+5.70%)
Dec 15, 2020
9.250
10.30
9.100
10.18
24,699,076
+1.04(+11.38%)
Dec 14, 2020
9.260
9.890
8.900
9.140
17,689,894
+0.48(+5.54%)
Dec 11, 2020
9.000
9.270
8.440
8.660
10,823,700
-0.68(-7.28%)
Dec 10, 2020
8.470
9.590
8.460
9.340
12,174,310
+0.49(+5.54%)
Dec 09, 2020
9.820
10.09
8.360
8.850
16,773,855
-1.02(-10.33%)
Dec 08, 2020
10.70
10.92
9.380
9.870
17,378,228
-0.76(-7.15%)
Dec 07, 2020
9.540
11.29
9.500
10.63
27,295,972
+0.63(+6.30%)
Dec 04, 2020
9.400
10.59
9.110
10.00
32,322,200
+0.34(+3.52%)
Dec 03, 2020
8.810
10.14
8.500
9.660
29,155,550
+1.15(+13.51%)
Dec 02, 2020
8.420
8.540
7.800
8.510
14,074,977
-0.30(-3.41%)
Dec 01, 2020
8.170
9.090
7.810
8.810
28,862,900
+0.36(+4.26%)
Nov 30, 2020
7.090
8.480
6.900
8.450
45,414,680
+2.20(+35.20%)
Nov 27, 2020
6.150
6.610
6.010
6.250
13,230,000
-0.83(-11.72%)
Nov 25, 2020
7.090
7.580
6.840
7.080
17,377,800
+0.27(+3.96%)
Nov 24, 2020
7.590
7.600
6.460
6.810
28,228,272
-0.42(-5.81%)
Nov 23, 2020
6.320
7.380
6.190
7.230
39,668,576
+1.24(+20.60%)
Nov 20, 2020
6.170
6.560
5.830
5.995
34,199,600
-0.00(-0.08%)
Nov 19, 2020
5.460
6.000
5.410
6.000
21,744,244
+0.75(+14.29%)
Nov 18, 2020
6.390
6.440
5.050
5.250
48,342,732
-0.84(-13.79%)
Nov 17, 2020
4.240
6.290
4.070
6.090
81,181,552
+1.99(+48.54%)
Nov 16, 2020
4.020
4.170
3.810
4.100
11,242,295
+0.12(+3.02%)
Nov 13, 2020
3.770
4.120
3.595
3.980
11,358,400
+0.28(+7.57%)
Nov 12, 2020
3.770
3.810
3.540
3.700
5,217,647
+0.10(+2.78%)
Nov 11, 2020
3.500
3.760
3.410
3.600
7,259,580
+0.15(+4.35%)
Nov 10, 2020
3.450
3.480
3.200
3.450
3,905,261
-0.05(-1.43%)
Nov 09, 2020
3.520
3.620
3.330
3.500
5,444,012
-0.15(-4.11%)
Nov 06, 2020
3.820
3.820
3.610
3.650
5,328,900
-0.10(-2.67%)
Nov 05, 2020
3.830
3.980
3.660
3.750
11,775,560
+0.20(+5.63%)
Nov 04, 2020
3.590
3.730
3.380
3.550
7,831,355
+0.05(+1.43%)
Nov 03, 2020
3.350
3.590
3.300
3.500
5,441,030
+0.21(+6.38%)
Nov 02, 2020
3.260
3.390
3.140
3.290
3,240,545
+0.02(+0.61%)
Oct 30, 2020
3.480
3.540
3.180
3.270
6,940,100
-0.28(-7.89%)
Oct 29, 2020
3.500
3.730
3.440
3.550
4,590,319
+0.05(+1.43%)
Oct 28, 2020
3.710
3.830
3.360
3.500
8,584,288
-0.52(-12.94%)
Oct 27, 2020
4.030
4.160
3.860
4.020
10,755,996
+0.17(+4.42%)
Oct 26, 2020
3.980
4.030
3.610
3.850
6,768,900
-0.06(-1.53%)
Oct 23, 2020
3.970
4.010
3.680
3.910
7,305,400
-0.14(-3.46%)
Oct 22, 2020
4.180
4.260
3.830
4.050
15,822,866
+0.07(+1.76%)
Oct 21, 2020
3.930
4.140
3.760
3.980
17,931,176
+0.44(+12.43%)
Oct 20, 2020
3.450
3.770
3.410
3.540
13,713,698
+0.24(+7.27%)
Oct 19, 2020
3.320
3.550
3.250
3.300
8,908,196
+0.19(+6.11%)
Oct 16, 2020
3.370
3.370
3.110
3.110
4,218,100
-0.29(-8.53%)
Oct 15, 2020
3.180
3.470
3.080
3.400
3,608,821
+0.12(+3.66%)
Oct 14, 2020
3.330
3.490
3.210
3.280
4,016,185
-0.09(-2.67%)
Oct 13, 2020
3.470
3.470
3.220
3.370
5,207,514
-0.13(-3.71%)
Oct 12, 2020
3.220
3.650
3.160
3.500
12,663,326
+0.40(+13.09%)
Oct 09, 2020
3.150
3.150
2.960
3.095
6,530,900
+0.17(+5.63%)
Oct 08, 2020
2.770
3.090
2.720
2.930
9,763,066
+0.27(+10.15%)
Oct 07, 2020
2.570
2.660
2.550
2.660
2,146,896
+0.09(+3.50%)
Oct 06, 2020
2.660
2.670
2.530
2.570
2,443,922
-0.09(-3.38%)
Oct 05, 2020
2.630
2.680
2.570
2.660
2,045,185
+0.06(+2.31%)
Oct 02, 2020
2.530
2.610
2.500
2.600
2,138,300
-0.05(-1.89%)
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
.