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 (%)
Feb 28, 2023
6.020
6.520
5.930
6.250
12,444,552
+0.24(+3.99%)
Feb 27, 2023
6.040
6.120
5.870
6.010
7,321,721
+0.14(+2.39%)
Feb 24, 2023
6.170
6.220
5.730
5.870
12,051,537
-0.50(-7.85%)
Feb 23, 2023
6.450
6.540
6.140
6.370
10,970,815
+0.02(+0.31%)
Feb 22, 2023
6.190
6.449
6.000
6.350
13,340,681
+0.13(+2.09%)
Feb 21, 2023
6.470
6.800
6.180
6.220
12,688,219
-0.37(-5.61%)
Feb 17, 2023
6.350
6.700
6.130
6.590
19,224,738
+0.23(+3.62%)
Feb 16, 2023
6.570
7.250
6.350
6.360
22,615,184
-0.30(-4.50%)
Feb 15, 2023
6.040
6.790
5.955
6.660
20,027,672
+0.76(+12.88%)
Feb 14, 2023
5.420
6.009
5.320
5.900
13,869,173
+0.43(+7.86%)
Feb 13, 2023
5.320
5.540
5.180
5.470
7,568,346
-0.04(-0.73%)
Feb 10, 2023
5.650
5.740
5.420
5.510
9,880,250
-0.14(-2.48%)
Feb 09, 2023
6.610
6.650
5.630
5.650
17,079,170
-0.87(-13.34%)
Feb 08, 2023
6.500
7.038
6.440
6.520
14,948,453
-0.08(-1.21%)
Feb 07, 2023
6.700
6.700
6.180
6.600
18,543,568
-0.08(-1.20%)
Feb 06, 2023
6.690
6.818
6.380
6.680
13,667,385
-0.16(-2.34%)
Feb 03, 2023
7.100
7.770
6.800
6.840
18,986,652
-0.65(-8.68%)
Feb 02, 2023
7.220
7.780
7.030
7.490
27,341,536
+0.63(+9.18%)
Feb 01, 2023
6.240
6.950
6.060
6.860
18,394,312
+0.59(+9.41%)
Jan 31, 2023
6.060
6.320
5.950
6.270
13,969,337
+0.33(+5.56%)
Jan 30, 2023
6.270
6.840
5.920
5.940
18,764,322
-0.39(-6.16%)
Jan 27, 2023
6.030
6.390
5.950
6.330
11,799,341
+0.20(+3.26%)
Jan 26, 2023
6.460
6.580
6.060
6.130
11,457,870
-0.10(-1.61%)
Jan 25, 2023
5.850
6.275
5.700
6.230
12,124,088
+0.09(+1.47%)
Jan 24, 2023
6.320
6.620
6.110
6.140
21,211,300
-0.34(-5.25%)
Jan 23, 2023
6.230
6.630
6.030
6.480
23,414,360
+0.28(+4.52%)
Jan 20, 2023
5.850
6.220
5.620
6.200
19,914,596
+0.42(+7.27%)
Jan 19, 2023
5.620
5.885
5.520
5.780
13,205,448
+0.07(+1.23%)
Jan 18, 2023
6.450
6.630
5.640
5.710
23,708,398
-0.70(-10.92%)
Jan 17, 2023
6.580
6.620
5.890
6.410
27,217,184
+0.39(+6.48%)
Jan 13, 2023
5.940
6.495
5.860
6.020
29,524,864
-0.13(-2.11%)
Jan 12, 2023
5.710
6.160
5.265
6.150
27,555,436
+0.78(+14.53%)
Jan 11, 2023
5.520
5.885
5.210
5.370
18,561,500
-0.27(-4.79%)
Jan 10, 2023
4.880
5.670
4.700
5.640
21,979,856
+0.75(+15.34%)
Jan 09, 2023
4.480
5.230
4.454
4.890
20,755,272
+0.61(+14.25%)
Jan 06, 2023
4.120
4.350
3.960
4.280
10,412,927
+0.06(+1.42%)
Jan 05, 2023
3.860
4.277
3.700
4.220
14,088,743
+0.34(+8.76%)
Jan 04, 2023
3.440
3.950
3.380
3.880
12,118,138
+0.51(+15.13%)
Jan 03, 2023
3.490
3.670
3.300
3.370
7,224,455
-0.02(-0.59%)
Dec 30, 2022
3.330
3.420
3.280
3.390
6,592,811
-0.03(-0.88%)
Dec 29, 2022
3.360
3.510
3.289
3.420
6,754,275
+0.13(+3.95%)
Dec 28, 2022
3.380
3.500
3.250
3.290
6,602,095
-0.13(-3.80%)
Dec 27, 2022
3.640
3.660
3.410
3.420
6,335,552
-0.26(-7.07%)
Dec 23, 2022
3.780
3.800
3.640
3.680
4,805,290
-0.10(-2.65%)
Dec 22, 2022
3.770
3.820
3.650
3.780
6,042,937
-0.05(-1.31%)
Dec 21, 2022
3.840
3.910
3.700
3.830
6,201,055
+0.00(+0.00%)
Dec 20, 2022
3.810
4.030
3.720
3.830
7,181,106
+0.01(+0.26%)
Dec 19, 2022
3.740
3.850
3.600
3.820
7,020,303
+0.02(+0.53%)
Dec 16, 2022
3.920
4.010
3.670
3.800
16,122,117
-0.22(-5.47%)
Dec 15, 2022
4.050
4.090
3.875
4.020
9,161,122
-0.13(-3.13%)
Dec 14, 2022
4.170
4.280
4.035
4.150
10,321,998
+0.08(+1.97%)
Dec 13, 2022
4.510
4.640
4.040
4.070
12,196,826
-0.10(-2.40%)
Dec 12, 2022
4.170
4.262
4.070
4.170
6,417,281
-0.02(-0.48%)
Dec 09, 2022
4.330
4.380
4.130
4.190
6,525,139
-0.18(-4.12%)
Dec 08, 2022
4.280
4.455
4.150
4.370
8,089,869
+0.15(+3.55%)
Dec 07, 2022
4.340
4.390
4.120
4.220
7,957,995
-0.16(-3.65%)
Dec 06, 2022
4.670
4.690
4.270
4.380
8,310,414
-0.28(-6.01%)
Dec 05, 2022
5.010
5.130
4.580
4.660
12,580,280
-0.30(-6.05%)
Dec 02, 2022
4.510
4.975
4.450
4.960
8,315,263
+0.38(+8.30%)
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
.