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 )

11.55 +0.36 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 10.92 11.70 10.79 11.55 34,710,024 +0.36(+3.22%)
Dec 19, 2024 12.68 12.72 11.12 11.19 26,666,532 -0.76(-6.36%)
Dec 18, 2024 13.70 13.99 11.65 11.95 40,849,432 -2.02(-14.46%)
Dec 17, 2024 14.47 14.70 13.80 13.97 38,385,312 -0.06(-0.43%)
Dec 16, 2024 13.27 14.55 13.07 14.03 54,454,208 +1.04(+8.01%)
Dec 13, 2024 12.52 13.68 12.50 12.99 53,986,524 +0.66(+5.35%)
Dec 12, 2024 12.94 13.28 11.84 12.33 111,612,096 +0.56(+4.76%)
Dec 11, 2024 11.30 12.16 11.21 11.77 44,921,764 +0.67(+6.04%)
Dec 10, 2024 11.49 11.62 10.73 11.10 43,275,984 -0.11(-0.98%)
Dec 09, 2024 12.05 12.14 11.02 11.21 76,550,208 -1.74(-13.44%)
Dec 06, 2024 12.52 13.60 12.52 12.95 26,721,932 +0.63(+5.11%)
Dec 05, 2024 13.75 14.12 12.27 12.32 44,508,304 -0.63(-4.86%)
Dec 04, 2024 12.10 13.03 11.92 12.95 22,099,424 +0.81(+6.67%)
Dec 03, 2024 11.73 12.41 11.71 12.14 18,172,882 +0.04(+0.33%)
Dec 02, 2024 12.60 12.75 12.03 12.10 21,924,308 -0.55(-4.35%)
Nov 29, 2024 12.59 13.34 12.42 12.65 21,894,902 +0.28(+2.26%)
Nov 27, 2024 11.47 12.58 11.35 12.37 29,057,498 +1.20(+10.74%)
Nov 26, 2024 11.59 11.98 11.02 11.17 26,376,792 -0.89(-7.38%)
Nov 25, 2024 12.46 12.78 11.73 12.06 26,894,788 -0.25(-2.03%)
Nov 22, 2024 11.50 12.52 11.22 12.31 31,252,648 +0.55(+4.68%)
Nov 21, 2024 12.77 13.13 10.90 11.76 55,026,500 -0.39(-3.21%)
Nov 20, 2024 12.67 12.94 11.96 12.15 42,614,164 -0.12(-0.98%)
Nov 19, 2024 12.11 12.63 11.92 12.27 25,719,340 +0.11(+0.90%)
Nov 18, 2024 12.25 12.66 11.89 12.16 23,604,892 -0.21(-1.70%)
Nov 15, 2024 12.23 12.40 11.46 12.37 25,315,366 +0.50(+4.26%)
Nov 14, 2024 12.83 13.07 11.76 11.87 26,118,332 -0.80(-6.35%)
Nov 13, 2024 14.19 14.83 12.49 12.67 43,772,516 -1.78(-12.32%)
Nov 12, 2024 14.08 14.97 13.48 14.45 50,682,376 -0.52(-3.47%)
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%)
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 and Conditions.