Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riot Platforms, Inc. - Common Stock (NQ:RIOT)

8.070 -0.110 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 8.080 8.265 7.930 8.070 34,047,300 -0.11(-1.34%)
May 29, 2025 8.490 8.490 8.090 8.180 31,273,410 -0.20(-2.39%)
May 28, 2025 9.090 9.090 8.360 8.380 39,517,656 -0.76(-8.32%)
May 27, 2025 8.850 9.195 8.670 9.140 40,387,048 +0.59(+6.90%)
May 23, 2025 8.660 8.810 8.470 8.550 23,067,544 -0.39(-4.36%)
May 22, 2025 9.190 9.520 8.830 8.940 40,230,504 +0.10(+1.13%)
May 21, 2025 8.850 9.320 8.720 8.840 37,561,500 -0.09(-1.01%)
May 20, 2025 8.910 8.990 8.655 8.930 20,116,944 -0.04(-0.45%)
May 19, 2025 8.820 9.068 8.685 8.970 21,100,594 -0.18(-1.97%)
May 16, 2025 8.710 9.470 8.710 9.150 36,915,532 +0.45(+5.17%)
May 15, 2025 8.730 8.800 8.392 8.700 28,837,136 -0.21(-2.36%)
May 14, 2025 9.030 9.050 8.800 8.910 20,616,778 -0.15(-1.66%)
May 13, 2025 8.880 9.090 8.630 9.060 32,756,748 +0.37(+4.20%)
May 12, 2025 9.020 9.120 8.475 8.695 29,877,594 +0.21(+2.54%)
May 09, 2025 8.520 8.890 8.260 8.480 32,559,882 +0.04(+0.47%)
May 08, 2025 8.200 8.690 8.080 8.440 30,992,508 +0.60(+7.65%)
May 07, 2025 8.000 8.055 7.680 7.840 22,630,792 -0.02(-0.25%)
May 06, 2025 7.700 7.960 7.660 7.860 23,559,252 -0.04(-0.51%)
May 05, 2025 8.150 8.175 7.670 7.900 33,441,948 -0.49(-5.84%)
May 02, 2025 7.890 8.810 7.870 8.390 53,438,772 +0.62(+7.98%)
May 01, 2025 7.490 7.970 7.400 7.770 43,511,076 +0.53(+7.32%)
Apr 30, 2025 7.210 7.290 6.960 7.240 30,798,000 -0.18(-2.43%)
Apr 29, 2025 7.590 7.610 7.245 7.420 43,843,484 -0.21(-2.75%)
Apr 28, 2025 7.810 7.840 7.340 7.630 30,166,420 -0.14(-1.80%)
Apr 25, 2025 7.900 8.050 7.710 7.770 28,068,912 -0.02(-0.26%)
Apr 24, 2025 7.440 7.860 7.330 7.790 24,727,464 +0.29(+3.87%)
Apr 23, 2025 7.430 7.830 7.400 7.500 40,062,308 +0.38(+5.34%)
Apr 22, 2025 6.470 7.190 6.440 7.120 39,812,520 +0.83(+13.20%)
Apr 21, 2025 6.490 6.670 6.255 6.290 27,796,952 -0.17(-2.63%)
Apr 17, 2025 6.390 6.470 6.190 6.460 20,974,676 +0.10(+1.57%)
Apr 16, 2025 6.420 6.530 6.200 6.360 34,373,300 -0.19(-2.90%)
Apr 15, 2025 6.980 7.090 6.510 6.550 24,949,920 -0.46(-6.56%)
Apr 14, 2025 7.340 7.390 6.910 7.010 28,580,516 -0.05(-0.71%)
Apr 11, 2025 6.850 7.117 6.750 7.060 14,522,420 +0.27(+3.98%)
Apr 10, 2025 7.100 7.160 6.605 6.790 18,378,184 -0.58(-7.93%)
Apr 09, 2025 6.520 7.500 6.220 7.375 32,605,066 +0.83(+12.77%)
Apr 08, 2025 7.430 7.430 6.300 6.540 23,365,932 -0.57(-8.02%)
Apr 07, 2025 6.500 7.510 6.385 7.110 26,059,976 +0.09(+1.28%)
Apr 04, 2025 7.080 7.170 6.400 7.020 20,823,680 -0.28(-3.84%)
Apr 03, 2025 7.280 7.500 7.200 7.300 18,099,532 -0.72(-8.98%)
Apr 02, 2025 7.330 8.060 7.300 8.020 30,342,950 +0.48(+6.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.