Skip to main content

Riot Platforms Inc (NQ: RIOT )

13.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 14.83 14.99 13.12 13.48 38,654,144 -0.96(-6.65%)
Mar 01, 2024 14.29 14.47 13.48 14.44 22,851,000 +0.32(+2.27%)
Feb 29, 2024 15.68 15.82 13.71 14.12 39,390,272 -1.53(-9.78%)
Feb 28, 2024 17.44 17.59 15.23 15.65 60,062,448 -1.15(-6.85%)
Feb 27, 2024 18.10 18.36 16.22 16.80 43,585,240 -0.57(-3.28%)
Feb 26, 2024 14.90 17.45 14.89 17.37 38,942,704 +2.52(+16.97%)
Feb 23, 2024 15.14 15.31 14.33 14.85 18,732,440 -0.88(-5.59%)
Feb 22, 2024 15.20 15.89 14.93 15.73 16,902,184 +0.63(+4.17%)
Feb 21, 2024 15.16 15.85 15.07 15.10 13,727,446 -0.94(-5.86%)
Feb 20, 2024 16.54 16.69 15.19 16.04 20,994,480 -0.41(-2.49%)
Feb 16, 2024 16.65 17.07 15.92 16.45 21,607,160 -0.08(-0.48%)
Feb 15, 2024 17.90 18.24 16.14 16.53 37,045,432 -1.09(-6.19%)
Feb 14, 2024 16.99 17.62 16.55 17.62 33,653,332 +2.18(+14.12%)
Feb 13, 2024 14.46 15.84 14.10 15.44 26,024,106 -0.48(-3.02%)
Feb 12, 2024 14.58 16.35 14.55 15.92 41,115,616 +1.37(+9.42%)
Feb 09, 2024 14.00 14.79 13.56 14.55 43,577,988 +1.50(+11.49%)
Feb 08, 2024 11.82 13.06 11.73 13.05 31,697,698 +1.73(+15.28%)
Feb 07, 2024 10.74 11.40 10.44 11.32 14,641,943 +0.51(+4.72%)
Feb 06, 2024 10.43 10.85 10.25 10.81 11,269,200 +0.47(+4.55%)
Feb 05, 2024 11.21 11.32 10.33 10.34 16,206,186 -0.87(-7.76%)
Feb 02, 2024 11.00 11.40 10.92 11.21 13,330,933 -0.09(-0.80%)
Feb 01, 2024 10.90 11.44 10.56 11.30 18,491,376 +0.40(+3.67%)
Jan 31, 2024 11.06 11.60 10.87 10.90 17,649,610 -0.44(-3.88%)
Jan 30, 2024 11.55 11.73 11.19 11.34 16,066,999 -0.21(-1.82%)
Jan 29, 2024 11.41 12.13 11.23 11.55 31,026,170 +0.20(+1.76%)
Jan 26, 2024 11.24 11.56 10.90 11.35 25,001,962 +0.72(+6.77%)
Jan 25, 2024 10.15 10.65 9.990 10.63 18,905,536 +0.56(+5.56%)
Jan 24, 2024 10.63 10.92 10.00 10.07 21,582,392 -0.31(-2.99%)
Jan 23, 2024 10.24 10.59 9.930 10.38 19,463,904 -0.22(-2.08%)
Jan 22, 2024 10.03 11.05 9.840 10.60 27,655,792 +0.31(+3.01%)
Jan 19, 2024 10.33 10.39 9.635 10.29 31,708,400 -0.04(-0.39%)
Jan 18, 2024 10.91 11.17 10.23 10.33 27,463,270 -0.54(-4.97%)
Jan 17, 2024 11.00 11.13 10.65 10.87 22,754,112 -0.42(-3.72%)
Jan 16, 2024 11.51 11.85 10.92 11.29 27,345,818 -0.44(-3.75%)
Jan 12, 2024 12.76 12.76 11.72 11.73 44,452,796 -1.36(-10.39%)
Jan 11, 2024 16.64 17.02 12.83 13.09 71,439,920 -2.46(-15.82%)
Jan 10, 2024 15.20 16.31 14.77 15.55 39,800,596 -0.19(-1.21%)
Jan 09, 2024 15.90 16.17 15.52 15.74 22,716,934 -0.27(-1.69%)
Jan 08, 2024 15.08 16.20 14.23 16.01 40,522,108 +1.18(+7.96%)
Jan 05, 2024 15.54 15.56 14.37 14.83 26,205,270 -1.03(-6.49%)
Jan 04, 2024 15.31 16.08 14.95 15.86 26,627,584 +0.82(+5.45%)
Jan 03, 2024 13.99 15.23 13.75 15.04 29,155,852 -0.37(-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.