Skip to main content

Riot Platforms Inc (NQ: RIOT )

14.97 +2.16 (+16.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 14.06 15.87 13.82 14.97 81,960,664 +2.16(+16.86%)
Nov 08, 2024 12.33 12.84 12.01 12.81 29,607,096 +0.42(+3.39%)
Nov 07, 2024 11.87 12.64 11.73 12.39 32,746,544 +0.14(+1.14%)
Nov 06, 2024 10.78 12.29 10.61 12.25 55,206,840 +2.54(+26.16%)
Nov 05, 2024 9.160 9.830 9.160 9.710 20,020,902 +0.73(+8.13%)
Nov 04, 2024 9.200 9.200 8.715 8.980 22,273,816 -0.46(-4.87%)
Nov 01, 2024 9.430 9.965 9.250 9.440 23,181,570 +0.20(+2.16%)
Oct 31, 2024 9.965 10.23 9.100 9.240 26,789,570 -1.24(-11.83%)
Oct 30, 2024 10.57 10.91 10.42 10.48 24,302,944 -0.39(-3.59%)
Oct 29, 2024 10.85 11.19 10.72 10.87 28,016,708 +0.31(+2.94%)
Oct 28, 2024 10.02 10.70 9.930 10.56 31,274,940 +0.92(+9.54%)
Oct 25, 2024 10.23 10.28 9.611 9.640 22,731,242 -0.55(-5.40%)
Oct 24, 2024 10.00 10.45 9.880 10.19 23,834,320 +0.42(+4.30%)
Oct 23, 2024 9.780 9.875 9.400 9.770 19,338,048 -0.15(-1.51%)
Oct 22, 2024 9.590 9.965 9.300 9.920 15,306,286 +0.18(+1.85%)
Oct 21, 2024 9.750 9.765 9.380 9.740 17,406,560 -0.12(-1.22%)
Oct 18, 2024 9.390 9.950 9.380 9.860 23,257,636 +0.66(+7.17%)
Oct 17, 2024 8.920 9.460 8.760 9.200 21,235,044 +0.12(+1.32%)
Oct 16, 2024 8.991 9.120 8.784 9.080 17,069,024 +0.31(+3.53%)
Oct 15, 2024 8.710 9.130 8.590 8.770 22,837,706 +0.03(+0.34%)
Oct 14, 2024 8.660 8.910 8.430 8.740 30,063,040 +0.33(+3.92%)
Oct 11, 2024 7.780 8.440 7.750 8.410 20,035,702 +0.67(+8.66%)
Oct 10, 2024 7.770 7.870 7.610 7.740 13,471,123 -0.08(-1.02%)
Oct 09, 2024 8.140 8.210 7.760 7.820 18,839,614 -0.34(-4.17%)
Oct 08, 2024 7.980 8.220 7.870 8.160 21,392,648 +0.00(+0.00%)
Oct 07, 2024 8.050 8.520 7.900 8.160 34,813,240 +0.31(+3.95%)
Oct 04, 2024 7.580 7.860 7.450 7.850 20,294,734 +0.42(+5.65%)
Oct 03, 2024 7.190 7.440 7.150 7.430 11,301,203 +0.18(+2.48%)
Oct 02, 2024 7.080 7.366 7.014 7.250 12,477,869 +0.17(+2.40%)
Oct 01, 2024 7.400 7.450 6.980 7.080 14,968,537 -0.34(-4.58%)
Sep 30, 2024 7.560 7.620 7.350 7.420 13,235,031 -0.42(-5.36%)
Sep 27, 2024 8.000 8.070 7.695 7.840 16,598,084 +0.07(+0.90%)
Sep 26, 2024 7.690 8.047 7.520 7.770 23,912,304 +0.33(+4.44%)
Sep 25, 2024 7.530 7.730 7.400 7.440 17,560,892 -0.09(-1.20%)
Sep 24, 2024 7.360 7.540 7.160 7.530 16,554,198 +0.20(+2.73%)
Sep 23, 2024 7.190 7.400 7.110 7.330 16,542,582 +0.14(+1.95%)
Sep 20, 2024 7.210 7.255 6.940 7.190 27,477,986 -0.03(-0.42%)
Sep 19, 2024 7.570 7.620 7.162 7.220 25,305,578 +0.05(+0.70%)
Sep 18, 2024 7.080 7.570 7.010 7.170 18,918,656 +0.07(+0.99%)
Sep 17, 2024 7.090 7.280 6.970 7.100 12,640,062 +0.14(+2.01%)
Sep 16, 2024 6.990 7.090 6.830 6.960 12,026,435 -0.24(-3.33%)
Sep 13, 2024 7.070 7.300 6.950 7.200 15,070,144 +0.17(+2.42%)
Sep 12, 2024 7.130 7.160 6.970 7.030 11,222,991 -0.06(-0.85%)
Sep 11, 2024 7.000 7.190 6.700 7.090 15,497,675 -0.15(-2.07%)
Sep 10, 2024 6.840 7.280 6.600 7.240 13,623,463 +0.43(+6.31%)
Sep 09, 2024 6.580 6.850 6.390 6.810 15,306,700 +0.43(+6.74%)
Sep 06, 2024 6.790 6.820 6.355 6.380 14,843,985 -0.31(-4.63%)
Sep 05, 2024 6.780 6.940 6.630 6.690 12,108,042 -0.16(-2.34%)
Sep 04, 2024 6.690 7.050 6.615 6.850 11,116,273 +0.07(+1.03%)
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.