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
)
9.710
-0.010 (-0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2023
11.58
12.04
11.37
12.00
19,783,828
-0.03(-0.25%)
May 30, 2023
11.71
12.80
11.59
12.03
34,035,956
+1.11(+10.16%)
May 26, 2023
11.11
11.85
10.73
10.92
18,337,874
-0.15(-1.36%)
May 25, 2023
11.35
11.53
10.66
11.07
13,887,121
-0.20(-1.77%)
May 24, 2023
11.06
11.47
10.56
11.27
18,750,856
-0.01(-0.09%)
May 23, 2023
12.39
12.61
11.25
11.28
23,518,916
-0.92(-7.54%)
May 22, 2023
11.01
12.20
10.83
12.20
20,999,932
+1.12(+10.11%)
May 19, 2023
11.26
11.53
10.89
11.08
14,671,683
+0.01(+0.09%)
May 18, 2023
11.29
11.83
10.68
11.07
16,179,756
-0.46(-3.99%)
May 17, 2023
10.66
11.61
10.60
11.53
16,388,108
+0.68(+6.27%)
May 16, 2023
10.78
11.04
10.55
10.85
12,452,345
-0.23(-2.08%)
May 15, 2023
10.93
11.32
10.65
11.08
17,708,932
+0.47(+4.43%)
May 12, 2023
10.60
10.84
10.34
10.61
16,400,899
-0.10(-0.93%)
May 11, 2023
11.94
12.10
10.41
10.71
25,740,650
-1.57(-12.79%)
May 10, 2023
11.84
12.90
11.68
12.28
31,506,402
+0.84(+7.34%)
May 09, 2023
10.67
11.57
10.62
11.44
18,742,096
+0.95(+9.06%)
May 08, 2023
10.84
10.86
10.20
10.49
23,063,264
-1.05(-9.10%)
May 05, 2023
10.83
11.69
10.71
11.54
28,585,500
+0.70(+6.51%)
May 04, 2023
10.80
11.15
10.54
10.84
23,446,728
+0.10(+0.88%)
May 03, 2023
11.39
11.51
10.66
10.74
27,733,128
-1.04(-8.83%)
May 02, 2023
10.65
11.97
10.32
11.78
22,895,016
+1.26(+11.98%)
May 01, 2023
11.60
11.64
10.37
10.52
19,147,544
-1.44(-12.04%)
Apr 28, 2023
11.66
12.10
11.32
11.96
22,174,188
+0.12(+1.01%)
Apr 27, 2023
11.22
11.92
10.76
11.84
28,815,318
+0.93(+8.52%)
Apr 26, 2023
11.99
12.08
10.87
10.91
40,304,600
+0.20(+1.82%)
Apr 25, 2023
10.33
11.14
10.06
10.71
26,968,272
+0.32(+3.13%)
Apr 24, 2023
10.47
10.80
10.12
10.39
18,176,430
-0.13(-1.24%)
Apr 21, 2023
11.33
11.33
10.50
10.52
18,768,756
-0.36(-3.26%)
Apr 20, 2023
11.73
12.09
10.85
10.88
20,520,324
-1.23(-10.20%)
Apr 19, 2023
12.56
12.90
12.09
12.11
20,527,716
-1.34(-9.96%)
Apr 18, 2023
13.67
14.43
13.25
13.45
26,485,906
+0.52(+4.02%)
Apr 17, 2023
12.52
12.98
12.12
12.93
19,829,844
-0.55(-4.08%)
Apr 14, 2023
13.83
13.89
12.75
13.48
30,831,238
-0.02(-0.15%)
Apr 13, 2023
12.69
13.86
12.68
13.50
44,075,964
+1.15(+9.31%)
Apr 12, 2023
12.26
13.15
11.95
12.35
48,003,776
-0.03(-0.24%)
Apr 11, 2023
10.99
12.55
10.80
12.38
54,967,820
+1.80(+17.01%)
Apr 10, 2023
9.170
10.62
8.940
10.58
30,037,096
+1.42(+15.50%)
Apr 06, 2023
8.971
9.390
8.760
9.160
12,719,059
+0.01(+0.11%)
Apr 05, 2023
9.640
9.750
9.010
9.150
15,943,390
-0.41(-4.29%)
Apr 04, 2023
9.820
9.930
9.230
9.560
14,699,889
-0.11(-1.14%)
Apr 03, 2023
9.810
9.950
9.240
9.670
17,395,644
-0.32(-3.20%)
Mar 31, 2023
9.250
10.10
9.142
9.990
26,859,556
+0.85(+9.30%)
Mar 30, 2023
9.410
9.540
9.050
9.140
18,380,806
-0.09(-0.98%)
Mar 29, 2023
8.540
9.240
8.460
9.230
23,676,064
+1.12(+13.81%)
Mar 28, 2023
7.920
8.305
7.660
8.110
15,520,930
+0.07(+0.87%)
Mar 27, 2023
8.740
8.745
7.910
8.040
16,506,330
-0.59(-6.84%)
Mar 24, 2023
9.210
9.250
8.350
8.630
26,461,556
-0.84(-8.87%)
Mar 23, 2023
8.310
9.720
8.245
9.470
31,855,844
+1.37(+16.91%)
Mar 22, 2023
9.100
9.390
8.040
8.100
30,788,824
-0.97(-10.69%)
Mar 21, 2023
8.470
9.170
8.370
9.070
25,543,324
+0.52(+6.08%)
Mar 20, 2023
8.630
8.760
8.030
8.550
29,493,130
+0.45(+5.56%)
Mar 17, 2023
7.580
8.460
7.175
8.100
40,834,384
+1.05(+14.89%)
Mar 16, 2023
6.750
7.130
6.619
7.050
12,998,763
+0.36(+5.38%)
Mar 15, 2023
6.820
7.080
6.350
6.690
16,264,627
-0.20(-2.90%)
Mar 14, 2023
6.790
7.270
6.570
6.890
30,003,008
+0.64(+10.24%)
Mar 13, 2023
5.510
6.350
5.330
6.250
23,656,816
+0.95(+17.92%)
Mar 10, 2023
5.460
5.630
5.160
5.300
11,779,984
-0.23(-4.16%)
Mar 09, 2023
6.190
6.300
5.510
5.530
12,738,994
-0.77(-12.22%)
Mar 08, 2023
6.170
6.390
6.070
6.300
8,529,440
+0.13(+2.11%)
Mar 07, 2023
6.330
6.530
6.150
6.170
8,748,378
-0.20(-3.14%)
Mar 06, 2023
6.370
6.880
6.170
6.370
13,021,587
+0.03(+0.47%)
Mar 03, 2023
5.970
6.480
5.830
6.340
14,344,625
+0.16(+2.59%)
Mar 02, 2023
5.990
6.270
5.770
6.180
10,172,720
+0.04(+0.65%)
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
.