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
)
10.06
+0.06 (+0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2019
3.250
3.440
3.040
3.200
1,039,353
-0.01(-0.31%)
Feb 27, 2019
3.650
3.650
3.000
3.210
1,678,190
-0.39(-10.83%)
Feb 26, 2019
3.590
3.740
3.560
3.600
854,873
+0.01(+0.28%)
Feb 25, 2019
3.750
3.940
3.550
3.590
2,545,420
-0.36(-9.11%)
Feb 22, 2019
3.750
4.040
3.600
3.950
4,107,500
+0.43(+12.22%)
Feb 21, 2019
3.750
3.900
3.390
3.520
3,351,664
-0.22(-5.88%)
Feb 20, 2019
3.350
4.070
3.230
3.740
12,551,743
+0.41(+12.31%)
Feb 19, 2019
2.940
4.240
2.900
3.330
20,113,330
+0.86(+34.82%)
Feb 15, 2019
2.330
2.480
2.260
2.470
1,013,300
+0.21(+9.29%)
Feb 14, 2019
2.110
2.400
2.080
2.260
1,289,979
+0.15(+7.11%)
Feb 13, 2019
2.150
2.220
2.060
2.110
462,748
-0.10(-4.52%)
Feb 12, 2019
2.190
2.210
2.080
2.210
330,162
+0.09(+4.25%)
Feb 11, 2019
2.370
2.370
1.990
2.120
1,067,661
-0.25(-10.55%)
Feb 08, 2019
1.910
2.450
1.900
2.370
3,485,600
+0.46(+24.09%)
Feb 07, 2019
1.910
2.000
1.870
1.910
213,745
+0.02(+1.05%)
Feb 06, 2019
2.010
2.010
1.830
1.890
228,796
-0.06(-3.08%)
Feb 05, 2019
2.030
2.050
1.920
1.950
431,200
+0.03(+1.56%)
Feb 04, 2019
1.820
2.100
1.800
1.920
781,777
+0.11(+6.08%)
Feb 01, 2019
1.830
1.900
1.760
1.810
181,300
-0.04(-2.16%)
Jan 31, 2019
1.820
1.930
1.810
1.850
308,943
+0.01(+0.54%)
Jan 30, 2019
1.800
1.920
1.790
1.840
322,826
+0.05(+2.79%)
Jan 29, 2019
1.680
1.860
1.671
1.790
303,724
+0.09(+5.29%)
Jan 28, 2019
1.740
1.750
1.650
1.700
218,052
-0.06(-3.41%)
Jan 25, 2019
1.870
1.940
1.680
1.760
396,400
-0.13(-6.88%)
Jan 24, 2019
1.820
2.010
1.800
1.890
872,450
+0.07(+3.85%)
Jan 23, 2019
1.600
1.970
1.590
1.820
879,358
+0.25(+15.92%)
Jan 22, 2019
1.660
1.667
1.550
1.570
263,957
-0.06(-3.68%)
Jan 18, 2019
1.600
1.690
1.540
1.630
435,000
+0.08(+5.16%)
Jan 17, 2019
1.610
1.630
1.550
1.550
150,682
-0.05(-3.13%)
Jan 16, 2019
1.630
1.650
1.600
1.600
144,682
-0.02(-1.23%)
Jan 15, 2019
1.630
1.660
1.600
1.620
281,728
+0.00(+0.00%)
Jan 14, 2019
1.600
1.650
1.580
1.620
212,375
+0.00(+0.00%)
Jan 11, 2019
1.650
1.680
1.600
1.620
177,600
-0.01(-0.61%)
Jan 10, 2019
1.680
1.700
1.600
1.630
382,681
-0.10(-5.78%)
Jan 09, 2019
1.710
1.790
1.670
1.730
263,720
+0.03(+1.76%)
Jan 08, 2019
1.670
1.817
1.631
1.700
587,565
+0.07(+4.29%)
Jan 07, 2019
1.680
1.750
1.510
1.630
561,842
-0.02(-1.21%)
Jan 04, 2019
1.610
1.670
1.560
1.650
297,700
+0.11(+7.14%)
Jan 03, 2019
1.730
1.750
1.520
1.540
457,363
-0.17(-9.94%)
Jan 02, 2019
1.510
1.750
1.500
1.710
576,015
+0.20(+13.25%)
Dec 31, 2018
1.580
1.600
1.450
1.510
538,400
-0.06(-3.82%)
Dec 28, 2018
1.680
1.680
1.515
1.570
712,700
-0.07(-4.27%)
Dec 27, 2018
1.400
1.650
1.400
1.640
1,094,741
+0.15(+10.07%)
Dec 26, 2018
1.460
1.500
1.290
1.490
942,177
+0.05(+3.47%)
Dec 24, 2018
1.520
1.600
1.390
1.440
494,400
-0.06(-4.00%)
Dec 21, 2018
1.640
1.740
1.410
1.500
941,900
-0.21(-12.28%)
Dec 20, 2018
2.000
2.030
1.661
1.710
1,195,252
-0.18(-9.52%)
Dec 19, 2018
2.070
2.280
1.770
1.890
5,307,812
+0.12(+6.78%)
Dec 18, 2018
1.940
2.030
1.700
1.770
1,328,411
-0.02(-1.12%)
Dec 17, 2018
1.410
1.850
1.410
1.790
1,445,449
+0.44(+32.59%)
Dec 14, 2018
1.480
1.530
1.350
1.350
437,900
-0.19(-12.34%)
Dec 13, 2018
1.510
1.600
1.450
1.540
326,500
-0.06(-4.05%)
Dec 12, 2018
1.500
1.700
1.493
1.605
680,561
+0.06(+4.22%)
Dec 11, 2018
1.700
1.730
1.490
1.540
521,403
-0.15(-8.88%)
Dec 10, 2018
1.760
1.770
1.680
1.690
157,928
-0.04(-2.31%)
Dec 07, 2018
1.720
1.820
1.710
1.730
211,700
-0.06(-3.35%)
Dec 06, 2018
1.800
1.850
1.700
1.790
317,329
+0.03(+1.70%)
Dec 04, 2018
1.900
1.900
1.750
1.760
311,900
-0.07(-3.83%)
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
.