Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Riot Platforms Inc
(NQ:
RIOT
)
11.32
-0.27 (-2.33%)
Official Closing Price
Updated: 4:00 PM EDT, Jul 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 24, 2024
11.79
12.08
11.19
11.32
26,949,656
-0.27(-2.33%)
Jul 23, 2024
12.02
12.44
11.46
11.59
20,373,864
-0.65(-5.31%)
Jul 22, 2024
12.25
12.45
11.61
12.24
25,461,280
+0.21(+1.75%)
Jul 19, 2024
11.12
12.11
10.88
12.03
26,982,724
+1.08(+9.86%)
Jul 18, 2024
12.72
12.82
10.86
10.95
35,443,248
-1.47(-11.84%)
Jul 17, 2024
12.36
13.09
11.77
12.42
33,406,344
-0.28(-2.20%)
Jul 16, 2024
11.43
12.88
11.25
12.70
45,020,664
+1.22(+10.63%)
Jul 15, 2024
10.33
11.69
10.24
11.48
45,117,500
+1.68(+17.08%)
Jul 12, 2024
9.390
9.920
9.370
9.805
22,468,616
+0.49(+5.32%)
Jul 11, 2024
9.490
9.700
9.240
9.310
22,270,400
+0.15(+1.64%)
Jul 10, 2024
9.210
9.330
9.030
9.160
15,029,656
+0.02(+0.22%)
Jul 09, 2024
9.450
9.490
8.920
9.140
20,250,902
-0.26(-2.77%)
Jul 08, 2024
9.780
10.05
9.300
9.400
20,743,452
-0.24(-2.49%)
Jul 05, 2024
9.160
9.640
9.040
9.640
19,688,880
+0.07(+0.73%)
Jul 03, 2024
9.390
9.700
9.350
9.570
10,714,946
-0.15(-1.54%)
Jul 02, 2024
9.910
9.990
9.680
9.720
16,247,457
-0.23(-2.31%)
Jul 01, 2024
9.360
10.04
9.360
9.950
29,182,864
+0.81(+8.86%)
Jun 28, 2024
9.170
9.200
8.960
9.140
31,572,052
+0.02(+0.22%)
Jun 27, 2024
9.230
9.380
9.030
9.120
14,628,850
+0.09(+1.00%)
Jun 26, 2024
9.130
9.510
9.010
9.030
19,976,712
-0.17(-1.85%)
Jun 25, 2024
9.380
9.600
9.140
9.200
20,242,236
-0.01(-0.11%)
Jun 24, 2024
9.200
9.590
8.960
9.210
21,856,688
-0.34(-3.56%)
Jun 21, 2024
10.09
10.13
9.460
9.550
32,541,516
-0.87(-8.35%)
Jun 20, 2024
10.99
11.16
10.33
10.42
26,167,136
-0.24(-2.25%)
Jun 18, 2024
10.49
10.87
10.40
10.66
17,176,840
-0.25(-2.29%)
Jun 17, 2024
10.41
11.02
10.18
10.91
18,658,616
+0.38(+3.61%)
Jun 14, 2024
10.95
11.02
10.27
10.53
16,812,130
-0.45(-4.10%)
Jun 13, 2024
10.61
11.21
10.47
10.98
20,212,340
+0.34(+3.20%)
Jun 12, 2024
10.36
10.99
10.20
10.64
30,228,258
+0.65(+6.51%)
Jun 11, 2024
9.650
10.02
9.045
9.990
24,416,152
+0.10(+0.96%)
Jun 10, 2024
9.660
10.01
9.470
9.895
15,841,347
+0.17(+1.80%)
Jun 07, 2024
10.17
10.51
9.710
9.720
21,534,376
-0.44(-4.33%)
Jun 06, 2024
9.450
10.39
9.440
10.16
34,598,200
+0.51(+5.28%)
Jun 05, 2024
9.810
9.860
8.809
9.650
41,013,488
-0.02(-0.21%)
Jun 04, 2024
9.670
10.17
9.520
9.670
26,189,920
+0.02(+0.21%)
Jun 03, 2024
10.03
10.23
9.560
9.650
19,585,928
-0.09(-0.92%)
May 31, 2024
10.24
10.29
9.515
9.740
24,296,510
-0.31(-3.08%)
May 30, 2024
10.10
10.67
9.970
10.05
23,419,690
+0.05(+0.50%)
May 29, 2024
10.27
10.43
9.984
10.00
14,100,393
-0.34(-3.29%)
May 28, 2024
10.42
10.88
10.21
10.34
20,131,728
-0.03(-0.29%)
May 24, 2024
10.08
10.62
9.962
10.37
14,857,402
+0.40(+4.01%)
May 23, 2024
10.94
10.98
9.930
9.970
18,178,750
-0.82(-7.60%)
May 22, 2024
10.60
11.34
10.55
10.79
20,270,648
+0.18(+1.70%)
May 21, 2024
11.01
11.29
10.53
10.61
21,336,676
-0.35(-3.19%)
May 20, 2024
10.17
11.03
9.885
10.96
24,159,246
+0.90(+8.95%)
May 17, 2024
10.20
10.63
9.950
10.06
16,089,463
+0.06(+0.60%)
May 16, 2024
10.18
10.41
9.930
10.00
12,925,366
-0.38(-3.66%)
May 15, 2024
10.15
10.40
9.755
10.38
18,127,940
+0.60(+6.13%)
May 14, 2024
9.310
9.867
9.240
9.780
13,949,111
+0.28(+2.95%)
May 13, 2024
9.510
9.770
9.400
9.500
12,065,162
+0.30(+3.26%)
May 10, 2024
10.30
10.36
9.190
9.200
22,421,312
-1.08(-10.51%)
May 09, 2024
10.14
10.46
10.10
10.28
11,646,681
-0.07(-0.68%)
May 08, 2024
9.942
10.36
9.775
10.35
14,984,980
+0.18(+1.77%)
May 07, 2024
10.62
10.64
10.01
10.17
17,110,038
-0.60(-5.57%)
May 06, 2024
10.63
11.17
10.59
10.77
28,323,156
+0.35(+3.36%)
May 03, 2024
10.65
11.09
10.28
10.42
22,794,996
+0.12(+1.17%)
May 02, 2024
10.22
10.44
9.810
10.30
22,082,706
+0.48(+4.89%)
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
.