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
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.8300 0.8600 0.7900 0.8300 354,546 +0.04(+5.06%)
Mar 30, 2020 0.8100 0.8500 0.7800 0.7900 506,768 +0.00(+0.16%)
Mar 27, 2020 0.8000 0.8300 0.7800 0.7887 364,500 -0.03(-3.82%)
Mar 26, 2020 0.8200 0.9300 0.7600 0.8200 1,238,020 +0.05(+6.49%)
Mar 25, 2020 0.7500 0.8400 0.7400 0.7700 719,154 -0.03(-3.47%)
Mar 24, 2020 0.7350 0.8300 0.7350 0.7977 1,173,297 +0.13(+19.18%)
Mar 23, 2020 0.7140 0.7300 0.6300 0.6693 556,298 -0.04(-5.04%)
Mar 20, 2020 0.7564 0.7600 0.6900 0.7048 592,900 +0.00(+0.69%)
Mar 19, 2020 0.7000 0.7300 0.6500 0.7000 839,642 +0.05(+7.69%)
Mar 18, 2020 0.7400 0.7400 0.5100 0.6500 1,455,020 -0.10(-13.33%)
Mar 17, 2020 0.7000 0.8000 0.6300 0.7500 674,725 +0.09(+13.64%)
Mar 16, 2020 0.6100 0.7000 0.6000 0.6600 936,532 -0.06(-8.33%)
Mar 13, 2020 0.7800 0.8000 0.6500 0.7200 1,138,300 -0.01(-1.37%)
Mar 12, 2020 0.7500 0.7800 0.5300 0.7300 1,822,660 -0.28(-27.72%)
Mar 11, 2020 1.040 1.080 0.9900 1.010 1,065,631 -0.06(-5.61%)
Mar 10, 2020 1.130 1.140 1.040 1.070 775,193 -0.01(-0.93%)
Mar 09, 2020 1.080 1.120 1.020 1.080 1,377,056 -0.19(-14.96%)
Mar 06, 2020 1.290 1.340 1.160 1.270 1,437,600 -0.01(-0.78%)
Mar 05, 2020 1.250 1.330 1.220 1.280 2,773,829 +0.12(+10.34%)
Mar 04, 2020 1.160 1.170 1.130 1.160 529,507 +0.02(+1.75%)
Mar 03, 2020 1.180 1.190 1.120 1.140 751,265 -0.04(-3.39%)
Mar 02, 2020 1.160 1.210 1.130 1.180 809,494 +0.04(+3.51%)
Feb 28, 2020 1.150 1.190 1.120 1.140 1,237,300 -0.09(-7.32%)
Feb 27, 2020 1.200 1.280 1.130 1.230 1,555,859 -0.02(-1.60%)
Feb 26, 2020 1.240 1.250 1.180 1.250 1,419,749 -0.01(-0.79%)
Feb 25, 2020 1.350 1.350 1.230 1.260 1,375,510 -0.07(-5.26%)
Feb 24, 2020 1.300 1.370 1.290 1.330 1,273,825 -0.08(-5.67%)
Feb 21, 2020 1.430 1.440 1.370 1.410 913,900 -0.01(-0.70%)
Feb 20, 2020 1.420 1.460 1.370 1.420 1,884,834 -0.08(-5.33%)
Feb 19, 2020 1.550 1.550 1.420 1.500 1,118,428 +0.00(+0.00%)
Feb 18, 2020 1.550 1.560 1.400 1.500 2,365,491 -0.14(-8.54%)
Feb 14, 2020 1.610 1.670 1.560 1.640 1,579,000 +0.03(+1.86%)
Feb 13, 2020 1.600 1.630 1.510 1.610 1,838,523 +0.01(+0.63%)
Feb 12, 2020 1.790 1.860 1.580 1.600 6,449,240 -0.08(-4.76%)
Feb 11, 2020 1.500 1.760 1.490 1.680 7,321,569 +0.20(+13.51%)
Feb 10, 2020 1.480 1.510 1.390 1.480 1,425,941 +0.05(+3.50%)
Feb 07, 2020 1.460 1.460 1.390 1.430 1,198,700 +0.00(+0.00%)
Feb 06, 2020 1.530 1.550 1.420 1.430 1,955,073 -0.05(-3.38%)
Feb 05, 2020 1.400 1.510 1.400 1.480 2,967,289 +0.10(+7.25%)
Feb 04, 2020 1.360 1.390 1.320 1.380 862,623 +0.02(+1.47%)
Feb 03, 2020 1.360 1.420 1.330 1.360 916,038 +0.01(+0.74%)
Jan 31, 2020 1.450 1.450 1.350 1.350 1,399,900 -0.08(-5.59%)
Jan 30, 2020 1.580 1.630 1.340 1.430 7,714,053 +0.12(+9.16%)
Jan 29, 2020 1.330 1.350 1.280 1.310 634,035 +0.00(+0.00%)
Jan 28, 2020 1.280 1.320 1.260 1.310 651,428 +0.07(+5.65%)
Jan 27, 2020 1.260 1.280 1.200 1.240 885,172 -0.02(-1.59%)
Jan 24, 2020 1.300 1.320 1.250 1.260 467,900 +0.00(+0.00%)
Jan 23, 2020 1.330 1.333 1.250 1.260 737,469 -0.08(-5.97%)
Jan 22, 2020 1.430 1.430 1.310 1.340 865,188 -0.06(-4.29%)
Jan 21, 2020 1.490 1.490 1.330 1.400 1,020,283 -0.06(-4.11%)
Jan 17, 2020 1.450 1.490 1.430 1.460 1,102,400 +0.03(+2.10%)
Jan 16, 2020 1.400 1.450 1.360 1.430 670,611 +0.03(+2.14%)
Jan 15, 2020 1.500 1.500 1.390 1.400 1,244,533 -0.02(-1.41%)
Jan 14, 2020 1.440 1.510 1.410 1.420 1,682,994 +0.06(+4.41%)
Jan 13, 2020 1.450 1.450 1.310 1.360 634,948 -0.05(-3.55%)
Jan 10, 2020 1.330 1.450 1.290 1.410 1,362,700 +0.08(+6.02%)
Jan 09, 2020 1.370 1.410 1.290 1.330 791,060 -0.04(-2.92%)
Jan 08, 2020 1.540 1.540 1.290 1.370 1,792,347 -0.12(-8.05%)
Jan 07, 2020 1.390 1.500 1.330 1.490 3,314,529 +0.19(+14.62%)
Jan 06, 2020 1.230 1.300 1.200 1.300 981,172 +0.12(+10.17%)
Jan 03, 2020 1.220 1.220 1.140 1.180 467,200 -0.04(-3.28%)
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.