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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riot Platforms Inc (NQ: RIOT )

11.93 -0.18 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.99 16.99 16.99 42,565,612 -0.27(-1.56%)
Dec 30, 2020 16.99 18.16 16.43 17.26 42,565,612 +1.47(+9.31%)
Dec 29, 2020 15.50 16.45 14.19 15.79 22,880,536 +0.14(+0.89%)
Dec 28, 2020 15.45 17.43 14.71 15.65 44,181,500 +2.53(+19.28%)
Dec 24, 2020 14.07 14.96 12.80 13.12 15,979,900 -0.79(-5.68%)
Dec 23, 2020 14.96 15.01 13.31 13.91 32,427,308 -0.74(-5.05%)
Dec 22, 2020 11.92 15.70 11.63 14.65 70,153,016 +3.61(+32.70%)
Dec 21, 2020 9.890 11.32 9.750 11.04 24,215,624 +0.99(+9.85%)
Dec 18, 2020 9.950 10.59 9.650 10.05 27,783,300 -0.35(-3.37%)
Dec 17, 2020 11.65 11.85 10.28 10.40 47,376,372 -0.36(-3.35%)
Dec 16, 2020 11.25 11.66 10.53 10.76 51,066,624 +0.58(+5.70%)
Dec 15, 2020 9.250 10.30 9.100 10.18 24,699,076 +1.04(+11.38%)
Dec 14, 2020 9.260 9.890 8.900 9.140 17,689,894 +0.48(+5.54%)
Dec 11, 2020 9.000 9.270 8.440 8.660 10,823,700 -0.68(-7.28%)
Dec 10, 2020 8.470 9.590 8.460 9.340 12,174,310 +0.49(+5.54%)
Dec 09, 2020 9.820 10.09 8.360 8.850 16,773,855 -1.02(-10.33%)
Dec 08, 2020 10.70 10.92 9.380 9.870 17,378,228 -0.76(-7.15%)
Dec 07, 2020 9.540 11.29 9.500 10.63 27,295,972 +0.63(+6.30%)
Dec 04, 2020 9.400 10.59 9.110 10.00 32,322,200 +0.34(+3.52%)
Dec 03, 2020 8.810 10.14 8.500 9.660 29,155,550 +1.15(+13.51%)
Dec 02, 2020 8.420 8.540 7.800 8.510 14,074,977 -0.30(-3.41%)
Dec 01, 2020 8.170 9.090 7.810 8.810 28,862,900 +0.36(+4.26%)
Nov 30, 2020 7.090 8.480 6.900 8.450 45,414,680 +2.20(+35.20%)
Nov 27, 2020 6.150 6.610 6.010 6.250 13,230,000 -0.83(-11.72%)
Nov 25, 2020 7.090 7.580 6.840 7.080 17,377,800 +0.27(+3.96%)
Nov 24, 2020 7.590 7.600 6.460 6.810 28,228,272 -0.42(-5.81%)
Nov 23, 2020 6.320 7.380 6.190 7.230 39,668,576 +1.24(+20.60%)
Nov 20, 2020 6.170 6.560 5.830 5.995 34,199,600 -0.00(-0.08%)
Nov 19, 2020 5.460 6.000 5.410 6.000 21,744,244 +0.75(+14.29%)
Nov 18, 2020 6.390 6.440 5.050 5.250 48,342,732 -0.84(-13.79%)
Nov 17, 2020 4.240 6.290 4.070 6.090 81,181,552 +1.99(+48.54%)
Nov 16, 2020 4.020 4.170 3.810 4.100 11,242,295 +0.12(+3.02%)
Nov 13, 2020 3.770 4.120 3.595 3.980 11,358,400 +0.28(+7.57%)
Nov 12, 2020 3.770 3.810 3.540 3.700 5,217,647 +0.10(+2.78%)
Nov 11, 2020 3.500 3.760 3.410 3.600 7,259,580 +0.15(+4.35%)
Nov 10, 2020 3.450 3.480 3.200 3.450 3,905,261 -0.05(-1.43%)
Nov 09, 2020 3.520 3.620 3.330 3.500 5,444,012 -0.15(-4.11%)
Nov 06, 2020 3.820 3.820 3.610 3.650 5,328,900 -0.10(-2.67%)
Nov 05, 2020 3.830 3.980 3.660 3.750 11,775,560 +0.20(+5.63%)
Nov 04, 2020 3.590 3.730 3.380 3.550 7,831,355 +0.05(+1.43%)
Nov 03, 2020 3.350 3.590 3.300 3.500 5,441,030 +0.21(+6.38%)
Nov 02, 2020 3.260 3.390 3.140 3.290 3,240,545 +0.02(+0.61%)
Oct 30, 2020 3.480 3.540 3.180 3.270 6,940,100 -0.28(-7.89%)
Oct 29, 2020 3.500 3.730 3.440 3.550 4,590,319 +0.05(+1.43%)
Oct 28, 2020 3.710 3.830 3.360 3.500 8,584,288 -0.52(-12.94%)
Oct 27, 2020 4.030 4.160 3.860 4.020 10,755,996 +0.17(+4.42%)
Oct 26, 2020 3.980 4.030 3.610 3.850 6,768,900 -0.06(-1.53%)
Oct 23, 2020 3.970 4.010 3.680 3.910 7,305,400 -0.14(-3.46%)
Oct 22, 2020 4.180 4.260 3.830 4.050 15,822,866 +0.07(+1.76%)
Oct 21, 2020 3.930 4.140 3.760 3.980 17,931,176 +0.44(+12.43%)
Oct 20, 2020 3.450 3.770 3.410 3.540 13,713,698 +0.24(+7.27%)
Oct 19, 2020 3.320 3.550 3.250 3.300 8,908,196 +0.19(+6.11%)
Oct 16, 2020 3.370 3.370 3.110 3.110 4,218,100 -0.29(-8.53%)
Oct 15, 2020 3.180 3.470 3.080 3.400 3,608,821 +0.12(+3.66%)
Oct 14, 2020 3.330 3.490 3.210 3.280 4,016,185 -0.09(-2.67%)
Oct 13, 2020 3.470 3.470 3.220 3.370 5,207,514 -0.13(-3.71%)
Oct 12, 2020 3.220 3.650 3.160 3.500 12,663,326 +0.40(+13.09%)
Oct 09, 2020 3.150 3.150 2.960 3.095 6,530,900 +0.17(+5.63%)
Oct 08, 2020 2.770 3.090 2.720 2.930 9,763,066 +0.27(+10.15%)
Oct 07, 2020 2.570 2.660 2.550 2.660 2,146,896 +0.09(+3.50%)
Oct 06, 2020 2.660 2.670 2.530 2.570 2,443,922 -0.09(-3.38%)
Oct 05, 2020 2.630 2.680 2.570 2.660 2,045,185 +0.06(+2.31%)
Oct 02, 2020 2.530 2.610 2.500 2.600 2,138,300 -0.05(-1.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.