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 (%)
Jul 29, 2022
7.240
7.743
7.080
7.320
14,528,884
-0.08(-1.08%)
Jul 28, 2022
7.170
7.600
6.910
7.400
19,544,084
+0.25(+3.50%)
Jul 27, 2022
6.540
7.330
6.261
7.150
18,656,064
+0.94(+15.14%)
Jul 26, 2022
6.350
6.510
6.020
6.210
11,366,072
-0.44(-6.62%)
Jul 25, 2022
6.840
7.060
6.570
6.650
13,560,351
-0.47(-6.60%)
Jul 22, 2022
7.870
7.930
7.060
7.120
18,291,912
-0.50(-6.56%)
Jul 21, 2022
6.780
7.639
6.700
7.620
27,353,564
+0.60(+8.55%)
Jul 20, 2022
7.240
7.480
6.810
7.020
45,460,304
+0.04(+0.57%)
Jul 19, 2022
6.600
7.050
6.330
6.980
35,590,988
+0.75(+12.04%)
Jul 18, 2022
5.940
6.880
5.920
6.230
39,381,544
+0.66(+11.85%)
Jul 15, 2022
5.470
5.695
5.350
5.570
13,391,873
+0.25(+4.70%)
Jul 14, 2022
4.860
5.330
4.710
5.320
13,245,549
+0.39(+7.91%)
Jul 13, 2022
4.680
5.030
4.520
4.930
10,774,942
+0.09(+1.86%)
Jul 12, 2022
4.820
4.990
4.680
4.840
8,416,390
-0.03(-0.62%)
Jul 11, 2022
5.040
5.230
4.822
4.870
12,701,220
-0.59(-10.81%)
Jul 08, 2022
5.120
5.810
4.950
5.460
28,861,668
+0.18(+3.41%)
Jul 07, 2022
4.600
5.290
4.570
5.280
18,852,366
+0.75(+16.56%)
Jul 06, 2022
4.660
4.760
4.465
4.530
8,172,007
-0.20(-4.23%)
Jul 05, 2022
4.130
4.750
4.020
4.730
13,168,836
+0.49(+11.56%)
Jul 01, 2022
4.240
4.380
4.130
4.240
8,415,216
+0.05(+1.19%)
Jun 30, 2022
4.340
4.400
4.120
4.190
10,642,777
-0.31(-6.89%)
Jun 29, 2022
4.670
4.690
4.340
4.500
11,353,441
-0.26(-5.46%)
Jun 28, 2022
5.020
5.107
4.690
4.760
9,714,831
-0.13(-2.66%)
Jun 27, 2022
5.180
5.220
4.670
4.890
11,625,088
-0.30(-5.78%)
Jun 24, 2022
5.010
5.405
4.990
5.190
16,972,532
+0.25(+5.06%)
Jun 23, 2022
4.750
4.970
4.550
4.940
13,030,084
+0.34(+7.39%)
Jun 22, 2022
5.000
5.070
4.550
4.600
14,241,571
-0.49(-9.63%)
Jun 21, 2022
4.860
5.540
4.800
5.090
17,974,652
+0.44(+9.46%)
Jun 17, 2022
4.500
4.770
4.470
4.650
9,789,580
+0.12(+2.65%)
Jun 16, 2022
4.690
4.730
4.370
4.530
9,606,151
-0.33(-6.79%)
Jun 15, 2022
4.820
5.000
4.590
4.860
20,405,832
-0.03(-0.61%)
Jun 14, 2022
4.700
5.015
4.440
4.890
10,681,878
+0.24(+5.16%)
Jun 13, 2022
4.370
4.860
4.360
4.650
16,578,770
-0.52(-10.06%)
Jun 10, 2022
5.250
5.480
5.130
5.170
13,146,512
-0.30(-5.48%)
Jun 09, 2022
5.890
5.900
5.440
5.470
13,895,734
-0.50(-8.38%)
Jun 08, 2022
6.080
6.425
5.920
5.970
11,147,599
-0.20(-3.24%)
Jun 07, 2022
6.150
6.230
5.820
6.170
16,957,044
-0.20(-3.14%)
Jun 06, 2022
6.500
6.600
6.250
6.370
12,228,626
+0.16(+2.58%)
Jun 03, 2022
6.560
6.620
6.110
6.210
15,232,443
-0.66(-9.61%)
Jun 02, 2022
6.490
7.060
6.430
6.870
14,224,780
+0.35(+5.37%)
Jun 01, 2022
7.200
7.250
6.480
6.520
15,474,657
-0.67(-9.32%)
May 31, 2022
7.770
7.830
7.050
7.190
20,415,536
-0.05(-0.69%)
May 27, 2022
6.800
7.300
6.739
7.240
14,393,109
+0.51(+7.58%)
May 26, 2022
6.140
6.920
5.970
6.730
14,233,164
+0.30(+4.67%)
May 25, 2022
6.220
6.560
6.185
6.430
7,506,188
+0.16(+2.55%)
May 24, 2022
6.690
6.830
6.070
6.270
9,862,539
-0.59(-8.60%)
May 23, 2022
6.960
7.130
6.645
6.860
11,570,090
+0.02(+0.29%)
May 20, 2022
7.270
7.350
6.471
6.840
13,398,460
-0.29(-4.07%)
May 19, 2022
6.990
7.530
6.950
7.130
12,338,818
+0.20(+2.89%)
May 18, 2022
7.450
7.570
6.800
6.930
10,518,664
-0.69(-9.06%)
May 17, 2022
7.560
7.830
7.330
7.620
9,215,914
+0.43(+5.98%)
May 16, 2022
7.830
7.930
7.170
7.190
9,849,715
-0.78(-9.79%)
May 13, 2022
7.950
8.430
7.720
7.970
17,069,884
+0.66(+9.03%)
May 12, 2022
6.500
7.450
6.250
7.310
18,997,772
+0.47(+6.87%)
May 11, 2022
7.080
7.980
6.750
6.840
17,494,154
-0.69(-9.16%)
May 10, 2022
8.250
8.500
7.230
7.530
12,183,479
-0.14(-1.83%)
May 09, 2022
8.870
9.000
7.530
7.670
13,996,640
-1.82(-19.18%)
May 06, 2022
9.990
10.09
9.300
9.490
8,815,451
-0.70(-6.87%)
May 05, 2022
11.34
11.37
9.910
10.19
9,383,758
-1.38(-11.93%)
May 04, 2022
10.90
11.64
10.24
11.57
11,529,201
+0.73(+6.73%)
May 03, 2022
10.86
11.39
10.72
10.84
6,518,308
-0.13(-1.19%)
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
.