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)

7.240 -0.180 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2025 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 (%)
Apr 30, 2025 7.210 7.290 6.960 7.240 30,798,000 -0.18(-2.43%)
Apr 29, 2025 7.590 7.610 7.245 7.420 43,843,484 -0.21(-2.75%)
Apr 28, 2025 7.810 7.840 7.340 7.630 30,166,420 -0.14(-1.80%)
Apr 25, 2025 7.900 8.050 7.710 7.770 28,068,912 -0.02(-0.26%)
Apr 24, 2025 7.440 7.860 7.330 7.790 24,727,464 +0.29(+3.87%)
Apr 23, 2025 7.430 7.830 7.400 7.500 40,062,308 +0.38(+5.34%)
Apr 22, 2025 6.470 7.190 6.440 7.120 39,812,520 +0.83(+13.20%)
Apr 21, 2025 6.490 6.670 6.255 6.290 27,796,952 -0.17(-2.63%)
Apr 17, 2025 6.390 6.470 6.190 6.460 20,974,676 +0.10(+1.57%)
Apr 16, 2025 6.420 6.530 6.200 6.360 34,373,300 -0.19(-2.90%)
Apr 15, 2025 6.980 7.090 6.510 6.550 24,949,920 -0.46(-6.56%)
Apr 14, 2025 7.340 7.390 6.910 7.010 28,580,516 -0.05(-0.71%)
Apr 11, 2025 6.850 7.117 6.750 7.060 14,522,420 +0.27(+3.98%)
Apr 10, 2025 7.100 7.160 6.605 6.790 18,378,184 -0.58(-7.93%)
Apr 09, 2025 6.520 7.500 6.220 7.375 32,605,066 +0.83(+12.77%)
Apr 08, 2025 7.430 7.430 6.300 6.540 23,365,932 -0.57(-8.02%)
Apr 07, 2025 6.500 7.510 6.385 7.110 26,059,976 +0.09(+1.28%)
Apr 04, 2025 7.080 7.170 6.400 7.020 20,823,680 -0.28(-3.84%)
Apr 03, 2025 7.280 7.500 7.200 7.300 18,099,532 -0.72(-8.98%)
Apr 02, 2025 7.330 8.060 7.300 8.020 30,342,950 +0.48(+6.37%)
Apr 01, 2025 7.170 7.600 6.990 7.540 21,904,816 +0.42(+5.90%)
Mar 31, 2025 7.120 7.256 6.870 7.120 21,372,406 -0.29(-3.91%)
Mar 28, 2025 7.660 7.758 7.290 7.410 22,949,494 -0.36(-4.63%)
Mar 27, 2025 7.750 8.180 7.660 7.770 21,897,852 -0.13(-1.65%)
Mar 26, 2025 8.450 8.490 7.850 7.900 21,137,012 -0.61(-7.17%)
Mar 25, 2025 8.750 8.830 8.330 8.510 30,880,492 -0.21(-2.41%)
Mar 24, 2025 8.210 8.730 8.160 8.720 29,840,276 +0.77(+9.69%)
Mar 21, 2025 7.620 8.030 7.500 7.950 25,519,480 +0.19(+2.45%)
Mar 20, 2025 7.710 8.129 7.650 7.760 19,117,968 -0.02(-0.26%)
Mar 19, 2025 7.460 7.950 7.420 7.780 18,965,778 +0.38(+5.14%)
Mar 18, 2025 7.610 7.820 7.390 7.400 20,620,990 -0.36(-4.64%)
Mar 17, 2025 7.690 8.000 7.570 7.760 19,638,060 -0.06(-0.77%)
Mar 14, 2025 7.540 7.900 7.495 7.820 18,915,000 +0.51(+6.98%)
Mar 13, 2025 7.850 7.880 7.250 7.310 18,420,152 -0.54(-6.88%)
Mar 12, 2025 7.870 7.990 7.495 7.850 17,188,038 +0.13(+1.68%)
Mar 11, 2025 7.630 7.860 7.240 7.720 20,266,012 +0.16(+2.12%)
Mar 10, 2025 7.950 8.130 7.412 7.560 25,292,664 -0.81(-9.68%)
Mar 07, 2025 8.060 8.550 7.920 8.370 25,133,734 +0.25(+3.14%)
Mar 06, 2025 8.350 8.560 7.950 8.115 34,068,756 -0.77(-8.61%)
Mar 05, 2025 8.660 8.920 8.425 8.880 20,721,456 +0.47(+5.59%)
Mar 04, 2025 8.600 8.830 7.950 8.410 32,052,938 -0.45(-5.08%)
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 Of Service.