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 (%)
Apr 30, 2018
7.460
7.490
7.130
7.220
410,000
-0.27(-3.60%)
Apr 27, 2018
7.550
7.660
7.360
7.490
350,825
+0.02(+0.27%)
Apr 26, 2018
7.320
7.880
7.241
7.470
657,452
+0.11(+1.49%)
Apr 25, 2018
7.300
7.480
7.000
7.360
673,477
-0.22(-2.90%)
Apr 24, 2018
6.900
7.655
6.640
7.580
1,449,767
+1.03(+15.73%)
Apr 23, 2018
6.660
6.899
6.460
6.550
356,891
-0.10(-1.50%)
Apr 20, 2018
6.660
6.950
6.600
6.650
454,078
-0.05(-0.75%)
Apr 19, 2018
6.750
6.750
6.250
6.700
745,376
-0.17(-2.47%)
Apr 18, 2018
6.950
7.190
6.840
6.870
742,750
-0.43(-5.89%)
Apr 17, 2018
7.320
7.870
7.290
7.300
635,082
-0.01(-0.14%)
Apr 16, 2018
7.700
7.700
7.060
7.310
594,405
-0.44(-5.68%)
Apr 13, 2018
8.040
8.360
7.500
7.750
1,567,578
+0.28(+3.75%)
Apr 12, 2018
7.350
8.200
7.130
7.470
4,077,982
+0.85(+12.84%)
Apr 11, 2018
6.350
7.100
6.350
6.620
564,230
+0.13(+2.00%)
Apr 10, 2018
6.410
6.727
6.353
6.490
432,338
+0.09(+1.41%)
Apr 09, 2018
6.580
6.780
6.250
6.400
525,578
-0.24(-3.61%)
Apr 06, 2018
6.640
1,654,538
-0.58(-8.03%)
Apr 05, 2018
6.400
7.810
6.380
7.220
3,416,666
+0.80(+12.46%)
Apr 04, 2018
6.250
6.600
6.200
6.420
311,401
-0.11(-1.68%)
Apr 03, 2018
6.390
6.890
6.231
6.530
474,571
+0.17(+2.67%)
Apr 02, 2018
6.510
6.599
6.170
6.360
296,891
-0.26(-3.93%)
Mar 29, 2018
6.620
6.620
6.620
0
+0.34(+5.41%)
Mar 28, 2018
6.880
6.910
6.030
6.280
700,888
-0.67(-9.64%)
Mar 27, 2018
7.340
7.550
6.830
6.950
310,349
-0.41(-5.57%)
Mar 26, 2018
7.670
7.760
7.050
7.360
627,258
-0.14(-1.87%)
Mar 23, 2018
7.650
7.760
7.400
7.500
426,910
-0.13(-1.70%)
Mar 22, 2018
7.750
7.960
7.580
7.630
362,641
-0.31(-3.90%)
Mar 21, 2018
8.150
8.430
7.740
7.940
477,268
-0.08(-1.00%)
Mar 20, 2018
8.750
8.750
7.830
8.020
633,880
-0.40(-4.75%)
Mar 19, 2018
8.120
8.750
7.850
8.420
1,029,582
+0.13(+1.57%)
Mar 16, 2018
7.310
8.450
7.300
8.290
1,203,756
+0.78(+10.39%)
Mar 15, 2018
8.120
8.270
7.330
7.510
1,026,496
-0.64(-7.85%)
Mar 14, 2018
8.300
8.670
8.050
8.150
727,355
-0.55(-6.32%)
Mar 13, 2018
8.830
8.920
8.540
8.700
565,909
-0.27(-3.01%)
Mar 12, 2018
9.110
9.243
8.600
8.970
1,321,738
-0.27(-2.92%)
Mar 09, 2018
9.550
9.780
9.050
9.240
746,696
-0.33(-3.45%)
Mar 08, 2018
9.940
10.18
9.560
9.570
710,170
-0.51(-5.06%)
Mar 07, 2018
10.09
10.35
10.02
10.08
575,200
-0.31(-2.98%)
Mar 06, 2018
10.65
10.80
10.25
10.39
585,110
-0.44(-4.06%)
Mar 05, 2018
10.67
10.85
10.25
10.83
715,530
+0.25(+2.36%)
Mar 02, 2018
9.890
10.69
9.890
10.58
732,392
+0.45(+4.44%)
Mar 01, 2018
9.930
10.72
9.910
10.13
1,134,354
-0.45(-4.25%)
Feb 28, 2018
9.760
10.75
9.760
10.58
1,228,295
+0.62(+6.22%)
Feb 27, 2018
9.950
10.12
9.651
9.960
567,834
+0.06(+0.61%)
Feb 26, 2018
9.950
10.26
9.700
9.900
920,718
-0.37(-3.60%)
Feb 23, 2018
9.850
10.44
9.816
10.27
1,084,813
+0.29(+2.91%)
Feb 22, 2018
9.520
9.980
1,808,518
-0.62(-5.85%)
Feb 21, 2018
10.70
11.39
10.50
10.60
1,551,016
-0.32(-2.93%)
Feb 20, 2018
10.50
12.40
9.790
10.92
4,626,783
-0.54(-4.71%)
Feb 16, 2018
11.46
11.46
11.46
0
-5.74(-33.37%)
Feb 15, 2018
17.60
18.40
16.70
17.20
2,695,459
+0.61(+3.68%)
Feb 14, 2018
17.20
17.40
16.50
16.59
1,635,571
+0.53(+3.30%)
Feb 13, 2018
16.75
17.45
15.21
16.06
2,850,594
-1.48(-8.44%)
Feb 12, 2018
16.57
18.14
16.57
17.54
3,949,208
+1.49(+9.28%)
Feb 09, 2018
15.03
16.34
14.80
16.05
2,522,212
+1.16(+7.79%)
Feb 08, 2018
15.80
15.90
14.56
14.89
2,140,654
+0.57(+3.98%)
Feb 07, 2018
15.32
15.64
13.88
14.32
7,201,107
+1.37(+10.58%)
Feb 06, 2018
10.40
13.49
10.40
12.95
2,751,033
+2.19(+20.35%)
Feb 05, 2018
11.40
12.19
10.55
10.76
1,488,251
-1.40(-11.51%)
Feb 02, 2018
12.08
12.75
11.64
12.16
1,793,422
-0.14(-1.14%)
Feb 01, 2018
12.91
13.00
12.10
12.30
1,950,179
-1.45(-10.55%)
Jan 31, 2018
14.50
15.67
13.36
13.75
1,697,136
-0.53(-3.71%)
Jan 30, 2018
14.87
14.90
14.32
14.28
1,664,964
-0.95(-6.24%)
Jan 29, 2018
16.85
16.99
15.10
15.23
1,653,643
-1.90(-11.09%)
Jan 26, 2018
17.56
17.98
17.06
17.13
1,056,166
-0.78(-4.36%)
Jan 25, 2018
18.95
19.15
17.80
17.91
1,024,307
-1.33(-6.91%)
Jan 24, 2018
19.88
20.00
18.91
19.24
1,036,179
-0.36(-1.84%)
Jan 23, 2018
19.51
20.11
18.69
19.60
1,412,329
+0.12(+0.62%)
Jan 22, 2018
19.39
20.73
19.30
19.48
1,670,902
-0.43(-2.16%)
Jan 19, 2018
20.39
20.48
19.50
19.91
1,567,026
+0.11(+0.56%)
Jan 18, 2018
18.64
21.44
18.50
19.80
5,535,435
+2.04(+11.49%)
Jan 17, 2018
17.50
18.10
16.04
17.76
4,026,062
-0.52(-2.84%)
Jan 16, 2018
20.00
20.50
17.80
18.28
2,887,703
-3.60(-16.45%)
Jan 12, 2018
21.88
21.88
21.88
0
+1.03(+4.94%)
Jan 11, 2018
22.20
22.50
20.63
20.85
2,837,391
-2.09(-9.11%)
Jan 10, 2018
22.70
22.94
1,980,051
-1.08(-4.50%)
Jan 09, 2018
24.99
25.77
23.45
24.02
4,626,504
+0.60(+2.56%)
Jan 08, 2018
25.14
25.15
22.75
23.42
2,926,691
-1.01(-4.13%)
Jan 05, 2018
26.20
26.30
24.20
24.43
3,485,021
+0.16(+0.66%)
Jan 04, 2018
24.87
25.48
22.53
24.27
4,469,545
-0.09(-0.37%)
Jan 03, 2018
27.55
27.68
23.35
24.36
5,270,923
-3.54(-12.69%)
Jan 02, 2018
28.50
28.70
27.25
27.90
4,147,733
-0.50(-1.76%)
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
.