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 (%)
Aug 31, 2018
6.300
6.300
6.300
0
+0.20(+3.28%)
Aug 30, 2018
6.100
6.250
5.940
6.100
364,967
-0.12(-1.93%)
Aug 29, 2018
6.430
6.440
6.050
6.220
508,695
-0.09(-1.43%)
Aug 28, 2018
6.180
6.470
6.010
6.310
1,368,308
+0.55(+9.55%)
Aug 27, 2018
5.630
6.070
5.550
5.760
978,828
+0.26(+4.73%)
Aug 24, 2018
5.430
5.730
5.400
5.500
330,800
+0.03(+0.55%)
Aug 23, 2018
5.630
5.690
5.450
5.470
390,182
-0.16(-2.84%)
Aug 22, 2018
5.360
5.880
5.360
5.630
604,733
+0.32(+6.03%)
Aug 21, 2018
5.340
5.450
5.220
5.310
366,133
+0.00(+0.00%)
Aug 20, 2018
5.360
5.450
4.950
5.310
425,207
-0.06(-1.12%)
Aug 17, 2018
5.510
5.590
5.300
5.370
255,900
-0.02(-0.37%)
Aug 16, 2018
5.070
5.530
4.760
5.390
1,033,219
+0.04(+0.75%)
Aug 15, 2018
6.500
6.630
5.340
5.350
1,465,568
-1.30(-19.55%)
Aug 14, 2018
6.650
6.940
6.610
6.650
341,006
-0.06(-0.89%)
Aug 13, 2018
6.880
6.950
6.630
6.710
391,128
-0.25(-3.59%)
Aug 10, 2018
6.870
7.300
6.800
6.960
763,100
+0.16(+2.35%)
Aug 09, 2018
6.600
7.050
6.600
6.800
511,721
+0.07(+1.04%)
Aug 08, 2018
6.630
6.800
6.550
6.730
615,722
-0.20(-2.89%)
Aug 07, 2018
7.150
7.150
6.860
6.930
641,331
+0.13(+1.91%)
Aug 06, 2018
6.810
6.970
6.520
6.800
564,593
-0.03(-0.44%)
Aug 03, 2018
6.740
7.170
6.600
6.830
1,245,000
+0.04(+0.59%)
Aug 02, 2018
6.330
6.900
6.300
6.790
1,269,686
+0.36(+5.60%)
Aug 01, 2018
6.680
6.680
6.300
6.430
758,198
-0.06(-0.92%)
Jul 31, 2018
7.370
7.520
6.460
6.490
1,568,511
-1.13(-14.83%)
Jul 30, 2018
7.600
7.640
7.170
7.620
870,070
+0.03(+0.40%)
Jul 27, 2018
7.490
7.810
7.030
7.590
2,144,300
-0.31(-3.92%)
Jul 26, 2018
7.920
8.180
7.800
7.900
1,104,324
-0.08(-1.00%)
Jul 25, 2018
7.880
8.270
7.380
7.980
3,960,196
-0.42(-5.00%)
Jul 24, 2018
7.590
8.555
7.150
8.400
13,573,115
+1.81(+27.47%)
Jul 23, 2018
6.290
6.700
6.071
6.590
3,066,998
+0.69(+11.69%)
Jul 20, 2018
6.060
6.640
5.810
5.900
2,512,707
-0.17(-2.80%)
Jul 19, 2018
5.770
6.300
5.770
6.070
2,380,651
+0.34(+5.93%)
Jul 18, 2018
6.130
6.460
5.600
5.730
5,602,138
-0.56(-8.90%)
Jul 17, 2018
4.600
6.600
4.570
6.290
8,323,200
+1.72(+37.64%)
Jul 16, 2018
4.640
4.789
4.550
4.570
200,470
-0.09(-1.93%)
Jul 13, 2018
4.600
4.799
4.430
4.660
237,086
+0.09(+1.97%)
Jul 12, 2018
4.807
4.470
4.570
296,007
-0.11(-2.35%)
Jul 11, 2018
4.550
4.900
4.410
4.680
490,430
+0.03(+0.65%)
Jul 10, 2018
4.920
4.945
4.490
4.650
778,726
-0.21(-4.42%)
Jul 09, 2018
5.290
5.290
4.800
4.865
902,322
-0.29(-5.53%)
Jul 06, 2018
6.010
6.080
5.036
5.150
1,241,953
-0.86(-14.31%)
Jul 05, 2018
6.280
6.399
6.000
6.010
510,870
-0.24(-3.84%)
Jul 03, 2018
6.250
6.250
6.250
0
-0.13(-2.04%)
Jul 02, 2018
6.280
6.880
6.280
6.380
482,256
+0.04(+0.63%)
Jun 29, 2018
6.650
6.650
6.280
6.340
316,757
-0.22(-3.35%)
Jun 28, 2018
6.550
6.720
6.381
6.560
239,206
-0.03(-0.46%)
Jun 27, 2018
6.800
6.930
6.530
6.590
226,675
-0.21(-3.09%)
Jun 26, 2018
6.580
7.110
6.540
6.800
343,639
+0.23(+3.50%)
Jun 25, 2018
6.800
6.850
6.410
6.570
508,988
-0.31(-4.51%)
Jun 22, 2018
7.150
7.239
6.820
6.880
539,530
-0.39(-5.36%)
Jun 21, 2018
7.670
7.750
7.010
7.270
426,715
-0.08(-1.09%)
Jun 20, 2018
7.230
7.600
7.220
7.350
246,030
+0.03(+0.41%)
Jun 19, 2018
7.330
7.480
7.160
7.320
163,438
-0.06(-0.81%)
Jun 18, 2018
7.260
7.520
7.260
7.380
214,224
-0.02(-0.27%)
Jun 15, 2018
7.540
7.260
7.400
248,177
-0.14(-1.86%)
Jun 14, 2018
7.250
7.700
7.250
7.540
285,489
+0.28(+3.86%)
Jun 13, 2018
7.310
7.474
7.210
7.260
232,983
-0.10(-1.36%)
Jun 12, 2018
7.500
7.745
7.350
7.360
245,593
-0.08(-1.08%)
Jun 11, 2018
7.610
7.680
7.200
7.440
336,141
-0.27(-3.50%)
Jun 08, 2018
7.610
7.875
7.410
7.710
188,527
+0.06(+0.78%)
Jun 07, 2018
7.710
7.920
7.500
7.650
220,498
-0.13(-1.67%)
Jun 06, 2018
7.790
8.000
7.750
7.780
325,680
-0.02(-0.26%)
Jun 05, 2018
7.730
8.030
7.610
7.800
296,794
+0.07(+0.91%)
Jun 04, 2018
7.590
8.150
7.500
7.730
689,028
+0.34(+4.60%)
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
.