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 (%)
Feb 28, 2018 9.760 10.75 9.760 10.58 1,228,295 +0.62(+6.22%)
Feb 27, 2018 9.950 10.12 9.651 9.960 567,834 +0.06(+0.61%)
Feb 26, 2018 9.950 10.26 9.700 9.900 920,718 -0.37(-3.60%)
Feb 23, 2018 9.850 10.44 9.816 10.27 1,084,813 +0.29(+2.91%)
Feb 22, 2018 9.520 9.980 1,808,518 -0.62(-5.85%)
Feb 21, 2018 10.70 11.39 10.50 10.60 1,551,016 -0.32(-2.93%)
Feb 20, 2018 10.50 12.40 9.790 10.92 4,626,783 -0.54(-4.71%)
Feb 16, 2018 11.46 11.46 11.46 0 -5.74(-33.37%)
Feb 15, 2018 17.60 18.40 16.70 17.20 2,695,459 +0.61(+3.68%)
Feb 14, 2018 17.20 17.40 16.50 16.59 1,635,571 +0.53(+3.30%)
Feb 13, 2018 16.75 17.45 15.21 16.06 2,850,594 -1.48(-8.44%)
Feb 12, 2018 16.57 18.14 16.57 17.54 3,949,208 +1.49(+9.28%)
Feb 09, 2018 15.03 16.34 14.80 16.05 2,522,212 +1.16(+7.79%)
Feb 08, 2018 15.80 15.90 14.56 14.89 2,140,654 +0.57(+3.98%)
Feb 07, 2018 15.32 15.64 13.88 14.32 7,201,107 +1.37(+10.58%)
Feb 06, 2018 10.40 13.49 10.40 12.95 2,751,033 +2.19(+20.35%)
Feb 05, 2018 11.40 12.19 10.55 10.76 1,488,251 -1.40(-11.51%)
Feb 02, 2018 12.08 12.75 11.64 12.16 1,793,422 -0.14(-1.14%)
Feb 01, 2018 12.91 13.00 12.10 12.30 1,950,179 -1.45(-10.55%)
Jan 31, 2018 14.50 15.67 13.36 13.75 1,697,136 -0.53(-3.71%)
Jan 30, 2018 14.87 14.90 14.32 14.28 1,664,964 -0.95(-6.24%)
Jan 29, 2018 16.85 16.99 15.10 15.23 1,653,643 -1.90(-11.09%)
Jan 26, 2018 17.56 17.98 17.06 17.13 1,056,166 -0.78(-4.36%)
Jan 25, 2018 18.95 19.15 17.80 17.91 1,024,307 -1.33(-6.91%)
Jan 24, 2018 19.88 20.00 18.91 19.24 1,036,179 -0.36(-1.84%)
Jan 23, 2018 19.51 20.11 18.69 19.60 1,412,329 +0.12(+0.62%)
Jan 22, 2018 19.39 20.73 19.30 19.48 1,670,902 -0.43(-2.16%)
Jan 19, 2018 20.39 20.48 19.50 19.91 1,567,026 +0.11(+0.56%)
Jan 18, 2018 18.64 21.44 18.50 19.80 5,535,435 +2.04(+11.49%)
Jan 17, 2018 17.50 18.10 16.04 17.76 4,026,062 -0.52(-2.84%)
Jan 16, 2018 20.00 20.50 17.80 18.28 2,887,703 -3.60(-16.45%)
Jan 12, 2018 21.88 21.88 21.88 0 +1.03(+4.94%)
Jan 11, 2018 22.20 22.50 20.63 20.85 2,837,391 -2.09(-9.11%)
Jan 10, 2018 22.70 22.94 1,980,051 -1.08(-4.50%)
Jan 09, 2018 24.99 25.77 23.45 24.02 4,626,504 +0.60(+2.56%)
Jan 08, 2018 25.14 25.15 22.75 23.42 2,926,691 -1.01(-4.13%)
Jan 05, 2018 26.20 26.30 24.20 24.43 3,485,021 +0.16(+0.66%)
Jan 04, 2018 24.87 25.48 22.53 24.27 4,469,545 -0.09(-0.37%)
Jan 03, 2018 27.55 27.68 23.35 24.36 5,270,923 -3.54(-12.69%)
Jan 02, 2018 28.50 28.70 27.25 27.90 4,147,733 -0.50(-1.76%)
Dec 29, 2017 28.40 28.40 28.40 0 +1.17(+4.30%)
Dec 28, 2017 27.20 28.80 26.74 27.23 3,748,094 -2.57(-8.62%)
Dec 27, 2017 31.18 33.28 28.55 29.80 8,554,942 -1.42(-4.55%)
Dec 26, 2017 28.52 31.94 27.55 31.22 11,392,067 +6.70(+27.32%)
Dec 22, 2017 22.52 26.46 20.20 24.52 13,191,506 -3.08(-11.16%)
Dec 21, 2017 35.50 36.07 26.25 27.60 12,688,286 -8.52(-23.59%)
Dec 20, 2017 40.75 41.75 33.05 36.12 13,953,308 -2.48(-6.42%)
Dec 19, 2017 36.15 46.20 36.05 38.60 30,897,898 +2.13(+5.84%)
Dec 18, 2017 32.20 45.99 31.66 36.47 29,343,170 +7.97(+27.96%)
Dec 15, 2017 28.00 29.49 26.79 28.50 12,417,299 +3.52(+14.09%)
Dec 14, 2017 24.36 26.14 23.80 24.98 8,181,622 +1.95(+8.47%)
Dec 13, 2017 24.20 26.63 22.10 23.03 13,507,025 -5.17(-18.33%)
Dec 12, 2017 26.25 33.20 25.00 28.20 36,296,500 +5.12(+22.18%)
Dec 11, 2017 19.06 23.67 17.76 23.08 20,258,904 +7.22(+45.52%)
Dec 08, 2017 14.60 16.23 14.50 15.86 3,894,055 +1.26(+8.63%)
Dec 07, 2017 14.25 16.11 13.80 14.60 5,675,586 +0.90(+6.56%)
Dec 06, 2017 14.60 14.88 13.53 13.70 2,220,988 -0.44(-3.10%)
Dec 05, 2017 14.72 14.75 13.50 14.14 2,973,884 -0.93(-6.17%)
Dec 04, 2017 16.50 16.69 14.95 15.07 5,415,091 +0.07(+0.47%)
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.