Riot Platforms Inc (NQ: RIOT )

12.14 +0.04 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.