Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Riot Platforms Inc (NQ: RIOT )

12.24 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 13.03 13.14 12.51 12.55 16,644,069 -0.45(-3.46%)
Nov 29, 2023 12.88 13.29 12.65 13.00 25,246,160 +0.14(+1.09%)
Nov 28, 2023 12.14 12.91 11.80 12.86 33,463,380 +1.04(+8.80%)
Nov 27, 2023 11.50 12.15 11.37 11.82 18,406,944 -0.20(-1.66%)
Nov 24, 2023 11.65 12.26 11.42 12.02 18,308,846 +0.42(+3.62%)
Nov 22, 2023 11.28 11.64 10.67 11.60 20,931,460 +0.43(+3.85%)
Nov 21, 2023 11.01 11.38 10.72 11.17 18,886,552 -0.15(-1.33%)
Nov 20, 2023 10.59 11.54 10.59 11.32 25,626,666 +0.84(+8.02%)
Nov 17, 2023 10.24 10.53 9.890 10.48 16,525,039 +0.32(+3.15%)
Nov 16, 2023 10.20 10.28 9.730 10.16 20,255,328 -0.52(-4.87%)
Nov 15, 2023 9.890 10.84 9.690 10.68 31,803,950 +0.95(+9.76%)
Nov 14, 2023 10.00 10.22 9.330 9.730 21,996,230 -0.06(-0.61%)
Nov 13, 2023 10.12 10.14 9.535 9.790 18,019,048 -0.57(-5.50%)
Nov 10, 2023 10.32 10.49 9.700 10.36 25,758,510 +0.15(+1.47%)
Nov 09, 2023 11.10 12.08 10.12 10.21 53,507,464 -0.07(-0.68%)
Nov 08, 2023 10.80 10.83 10.06 10.28 22,040,216 -0.79(-7.14%)
Nov 07, 2023 10.91 11.17 10.43 11.07 20,751,360 +0.06(+0.54%)
Nov 06, 2023 11.63 11.95 10.71 11.01 21,811,492 -0.38(-3.34%)
Nov 03, 2023 11.02 11.59 10.88 11.39 27,466,982 +0.09(+0.80%)
Nov 02, 2023 10.55 11.31 10.38 11.30 28,551,974 +1.09(+10.68%)
Nov 01, 2023 10.00 10.29 9.660 10.21 24,444,724 +0.43(+4.40%)
Oct 31, 2023 9.570 9.850 9.270 9.780 14,927,762 +0.17(+1.77%)
Oct 30, 2023 9.920 10.73 8.920 9.610 18,962,814 +0.07(+0.73%)
Oct 27, 2023 10.02 10.18 9.460 9.540 16,637,293 -0.25(-2.55%)
Oct 26, 2023 10.25 10.46 9.460 9.790 24,048,522 -0.77(-7.29%)
Oct 25, 2023 10.88 11.28 10.46 10.56 37,248,784 -0.11(-1.03%)
Oct 24, 2023 10.81 11.37 10.30 10.67 50,973,040 +1.00(+10.34%)
Oct 23, 2023 9.120 10.04 8.975 9.670 38,086,536 +0.80(+9.02%)
Oct 20, 2023 9.100 9.400 8.820 8.870 20,312,976 +0.05(+0.57%)
Oct 19, 2023 8.960 9.190 8.680 8.820 16,752,268 -0.02(-0.23%)
Oct 18, 2023 9.570 9.675 8.700 8.840 20,447,760 -0.83(-8.58%)
Oct 17, 2023 9.250 9.935 9.120 9.670 18,420,828 +0.25(+2.65%)
Oct 16, 2023 10.02 10.28 9.100 9.420 36,807,296 +0.27(+2.95%)
Oct 13, 2023 9.250 9.280 8.960 9.150 10,964,100 -0.05(-0.54%)
Oct 12, 2023 9.320 9.480 9.112 9.200 8,754,536 -0.21(-2.18%)
Oct 11, 2023 9.960 10.08 9.140 9.405 16,471,745 -0.76(-7.43%)
Oct 10, 2023 10.13 10.59 9.960 10.16 16,758,686 -0.01(-0.10%)
Oct 09, 2023 9.510 10.21 9.510 10.17 16,241,429 +0.25(+2.52%)
Oct 06, 2023 8.780 9.978 8.780 9.920 19,746,396 +0.91(+10.10%)
Oct 05, 2023 9.160 9.365 8.780 9.010 15,177,352 -0.05(-0.61%)
Oct 04, 2023 9.010 9.140 8.605 9.065 16,062,038 +0.29(+3.25%)
Oct 03, 2023 9.650 9.890 8.670 8.780 19,665,248 -1.10(-11.13%)
Oct 02, 2023 10.10 10.95 9.800 9.880 32,621,852 +0.55(+5.89%)
Sep 29, 2023 9.540 9.620 9.210 9.330 14,715,173 -0.10(-1.06%)
Sep 28, 2023 9.080 9.910 8.955 9.430 22,538,888 +0.41(+4.55%)
Sep 27, 2023 9.300 9.530 8.820 9.020 15,823,352 -0.04(-0.44%)
Sep 26, 2023 9.120 9.370 9.000 9.060 9,296,674 -0.20(-2.16%)
Sep 25, 2023 9.000 9.350 9.165 9.260 15,213,097 +0.02(+0.22%)
Sep 22, 2023 9.650 9.759 9.180 9.240 10,148,749 -0.34(-3.55%)
Sep 21, 2023 9.710 9.760 9.320 9.580 15,833,098 -0.44(-4.39%)
Sep 20, 2023 10.42 10.57 9.990 10.02 16,428,679 -0.42(-4.02%)
Sep 19, 2023 11.03 11.17 10.41 10.44 19,081,630 -0.49(-4.48%)
Sep 18, 2023 11.36 11.59 10.91 10.93 22,968,630 +0.16(+1.49%)
Sep 15, 2023 10.98 10.98 10.59 10.77 12,896,251 -0.20(-1.82%)
Sep 14, 2023 10.60 11.24 10.59 10.97 20,355,668 +0.69(+6.71%)
Sep 13, 2023 10.59 10.71 10.22 10.28 13,907,288 -0.26(-2.47%)
Sep 12, 2023 10.68 11.19 10.41 10.54 20,048,916 +0.40(+3.94%)
Sep 11, 2023 10.80 10.99 10.09 10.14 16,617,760 -0.81(-7.40%)
Sep 08, 2023 11.30 11.34 10.76 10.95 17,107,944 -0.43(-3.78%)
Sep 07, 2023 11.09 11.53 10.55 11.38 12,735,288 +0.14(+1.25%)
Sep 06, 2023 10.98 11.65 10.93 11.24 17,979,218 +0.26(+2.37%)
Sep 05, 2023 10.98 11.23 10.72 10.98 9,977,883 -0.06(-0.54%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.