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
)
10.37
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2024
10.65
10.90
10.00
10.11
33,039,302
-0.97(-8.75%)
Apr 29, 2024
11.32
11.63
10.97
11.08
23,563,552
-0.85(-7.12%)
Apr 26, 2024
11.95
12.44
11.81
11.93
23,771,874
-0.18(-1.49%)
Apr 25, 2024
11.15
12.13
10.88
12.11
37,904,212
+0.23(+1.94%)
Apr 24, 2024
11.80
12.65
11.71
11.88
49,592,044
+0.03(+0.25%)
Apr 23, 2024
11.11
12.17
11.04
11.85
49,286,100
+0.61(+5.43%)
Apr 22, 2024
9.750
11.27
9.581
11.24
57,331,976
+2.11(+23.11%)
Apr 19, 2024
8.550
9.150
8.480
9.130
25,743,480
+0.84(+10.13%)
Apr 18, 2024
7.910
8.420
7.800
8.290
17,356,432
+0.32(+4.02%)
Apr 17, 2024
8.120
8.380
7.940
7.970
17,201,782
-0.09(-1.12%)
Apr 16, 2024
8.390
8.410
7.890
8.060
21,253,584
-0.51(-5.95%)
Apr 15, 2024
9.010
9.215
8.500
8.570
17,752,678
-0.53(-5.82%)
Apr 12, 2024
9.680
9.690
8.970
9.100
17,080,728
-0.65(-6.67%)
Apr 11, 2024
9.800
9.915
9.645
9.750
16,349,983
-0.12(-1.22%)
Apr 10, 2024
9.710
10.11
9.610
9.870
15,462,592
-0.13(-1.30%)
Apr 09, 2024
9.950
10.23
9.810
10.00
14,722,449
-0.05(-0.50%)
Apr 08, 2024
10.63
10.76
9.860
10.05
20,768,292
-0.15(-1.47%)
Apr 05, 2024
10.00
10.46
9.890
10.20
17,417,424
+0.01(+0.10%)
Apr 04, 2024
10.60
10.82
10.10
10.19
21,825,942
-0.10(-0.97%)
Apr 03, 2024
10.62
10.74
10.26
10.29
19,552,276
-0.32(-3.02%)
Apr 02, 2024
10.90
10.92
10.48
10.61
19,923,396
-0.86(-7.50%)
Apr 01, 2024
12.05
12.28
11.35
11.47
18,301,736
-0.77(-6.29%)
Mar 28, 2024
12.41
12.21
12.14
12.24
27,990,190
+0.00(+0.00%)
Mar 27, 2024
12.35
12.49
11.71
12.24
18,635,736
+0.19(+1.58%)
Mar 26, 2024
12.46
12.58
11.95
12.05
18,282,568
-0.39(-3.14%)
Mar 25, 2024
11.60
12.55
11.59
12.44
25,856,484
+1.04(+9.12%)
Mar 22, 2024
11.74
11.81
11.33
11.40
15,608,826
-0.58(-4.84%)
Mar 21, 2024
12.43
12.62
11.93
11.98
21,674,440
-0.42(-3.39%)
Mar 20, 2024
11.75
12.43
11.20
12.40
28,448,472
+1.31(+11.81%)
Mar 19, 2024
10.99
11.28
10.49
11.09
17,134,284
-0.34(-2.97%)
Mar 18, 2024
11.45
11.84
11.07
11.43
16,492,544
-0.17(-1.47%)
Mar 15, 2024
10.74
11.83
10.66
11.60
26,319,440
+0.67(+6.13%)
Mar 14, 2024
11.50
11.53
10.60
10.93
21,881,400
-0.80(-6.82%)
Mar 13, 2024
11.67
12.20
11.64
11.73
19,430,784
+0.11(+0.95%)
Mar 12, 2024
11.85
11.91
11.29
11.62
20,938,696
-0.16(-1.36%)
Mar 11, 2024
12.83
12.90
11.73
11.78
26,555,474
-0.57(-4.62%)
Mar 08, 2024
12.03
13.20
12.02
12.35
28,611,908
+0.38(+3.17%)
Mar 07, 2024
12.04
12.36
11.75
11.97
21,449,208
-0.15(-1.24%)
Mar 06, 2024
12.96
13.02
11.99
12.12
25,957,626
-0.13(-1.06%)
Mar 05, 2024
12.97
13.53
11.94
12.25
33,673,332
-1.23(-9.12%)
Mar 04, 2024
14.83
14.99
13.12
13.48
38,654,144
-0.96(-6.65%)
Mar 01, 2024
14.29
14.47
13.48
14.44
22,851,000
+0.32(+2.27%)
Feb 29, 2024
15.68
15.82
13.71
14.12
39,390,288
-1.53(-9.78%)
Feb 28, 2024
17.44
17.59
15.23
15.65
60,062,448
-1.15(-6.85%)
Feb 27, 2024
18.10
18.36
16.22
16.80
43,585,240
-0.57(-3.28%)
Feb 26, 2024
14.90
17.45
14.89
17.37
38,942,704
+2.52(+16.97%)
Feb 23, 2024
15.14
15.31
14.33
14.85
18,732,440
-0.88(-5.59%)
Feb 22, 2024
15.20
15.89
14.93
15.73
16,902,184
+0.63(+4.17%)
Feb 21, 2024
15.16
15.85
15.07
15.10
13,727,446
-0.94(-5.86%)
Feb 20, 2024
16.54
16.69
15.19
16.04
20,994,480
-0.41(-2.49%)
Feb 16, 2024
16.65
17.07
15.92
16.45
21,607,160
-0.08(-0.48%)
Feb 15, 2024
17.90
18.24
16.14
16.53
37,045,432
-1.09(-6.19%)
Feb 14, 2024
16.99
17.62
16.55
17.62
33,653,332
+2.18(+14.12%)
Feb 13, 2024
14.46
15.84
14.10
15.44
26,024,106
-0.48(-3.02%)
Feb 12, 2024
14.58
16.35
14.55
15.92
41,115,616
+1.37(+9.42%)
Feb 09, 2024
14.00
14.79
13.56
14.55
43,577,988
+1.50(+11.49%)
Feb 08, 2024
11.82
13.06
11.73
13.05
31,685,698
+1.73(+15.28%)
Feb 07, 2024
10.74
11.40
10.44
11.32
14,642,964
+0.51(+4.72%)
Feb 06, 2024
10.43
10.85
10.25
10.81
11,269,200
+0.47(+4.55%)
Feb 05, 2024
11.21
11.32
10.33
10.34
16,206,186
-0.87(-7.76%)
Feb 02, 2024
11.00
11.40
10.92
11.21
13,330,933
-0.09(-0.80%)
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
.