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, 2021 50.73 54.58 49.41 53.27 21,021,348 +1.76(+3.42%)
Mar 30, 2021 48.83 52.19 47.42 51.51 18,339,136 +3.62(+7.56%)
Mar 29, 2021 51.51 52.75 47.30 47.89 17,827,150 -0.33(-0.68%)
Mar 26, 2021 49.41 49.80 45.85 48.22 15,141,500 +0.05(+0.10%)
Mar 25, 2021 39.38 49.29 39.13 48.17 26,914,738 +2.46(+5.38%)
Mar 24, 2021 54.36 55.71 45.00 45.71 20,162,636 -4.41(-8.80%)
Mar 23, 2021 54.91 57.44 50.01 50.12 18,320,956 -5.89(-10.52%)
Mar 22, 2021 59.95 60.69 55.17 56.01 17,906,736 -4.64(-7.65%)
Mar 19, 2021 61.03 63.70 59.50 60.65 18,072,800 +0.46(+0.76%)
Mar 18, 2021 63.00 67.85 59.15 60.19 28,810,290 -4.55(-7.03%)
Mar 17, 2021 54.80 65.16 53.40 64.74 26,001,644 +7.76(+13.62%)
Mar 16, 2021 62.00 62.17 55.70 56.98 18,178,080 -6.45(-10.17%)
Mar 15, 2021 62.78 67.66 62.71 63.43 22,413,252 +0.62(+0.99%)
Mar 12, 2021 58.10 65.75 57.70 62.81 26,820,400 -0.50(-0.79%)
Mar 11, 2021 57.96 63.69 56.72 63.31 28,765,084 +6.81(+12.05%)
Mar 10, 2021 57.50 59.33 52.80 56.50 35,630,468 +4.34(+8.32%)
Mar 09, 2021 43.95 54.00 43.72 52.16 35,912,228 +13.18(+33.81%)
Mar 08, 2021 42.20 43.65 37.62 38.98 17,153,778 -1.32(-3.28%)
Mar 05, 2021 44.99 45.25 34.25 40.30 27,668,200 -3.99(-9.01%)
Mar 04, 2021 47.40 49.00 41.33 44.29 19,968,898 -5.28(-10.65%)
Mar 03, 2021 55.14 55.28 48.60 49.57 21,617,872 +0.47(+0.96%)
Mar 02, 2021 57.00 57.02 48.50 49.10 23,328,932 -4.50(-8.40%)
Mar 01, 2021 49.04 53.81 46.58 53.60 26,059,784 +9.86(+22.54%)
Feb 26, 2021 41.99 47.75 40.55 43.74 23,843,600 -1.93(-4.23%)
Feb 25, 2021 54.33 55.89 45.22 45.67 23,280,384 -6.60(-12.63%)
Feb 24, 2021 53.41 56.46 50.86 52.27 33,100,906 +3.47(+7.11%)
Feb 23, 2021 53.70 56.89 45.02 48.80 52,061,476 -15.96(-24.64%)
Feb 22, 2021 61.00 69.45 59.70 64.76 52,267,032 -6.57(-9.21%)
Feb 19, 2021 68.80 77.82 67.42 71.33 75,047,000 +9.30(+14.99%)
Feb 18, 2021 72.76 78.75 58.77 62.03 85,975,096 -15.87(-20.37%)
Feb 17, 2021 67.84 79.50 61.70 77.90 71,453,680 +18.40(+30.92%)
Feb 16, 2021 55.04 61.27 54.35 59.50 43,074,812 +10.22(+20.74%)
Feb 12, 2021 46.14 52.73 43.66 49.28 48,423,800 +6.19(+14.37%)
Feb 11, 2021 42.35 46.64 40.83 43.09 39,422,320 +6.53(+17.86%)
Feb 10, 2021 37.04 39.74 32.25 36.56 27,815,892 -3.30(-8.28%)
Feb 09, 2021 35.56 41.88 33.23 39.86 52,879,336 +7.07(+21.56%)
Feb 08, 2021 27.30 32.90 25.90 32.79 51,013,940 +9.41(+40.25%)
Feb 05, 2021 23.58 24.39 22.93 23.38 12,295,501 +0.30(+1.30%)
Feb 04, 2021 23.47 23.50 21.42 23.08 12,881,305 +0.23(+1.01%)
Feb 03, 2021 22.14 23.64 21.72 22.85 17,893,064 +1.36(+6.33%)
Feb 02, 2021 20.56 22.18 19.62 21.49 15,235,808 +1.51(+7.56%)
Feb 01, 2021 20.17 20.48 18.69 19.98 13,002,464 -0.54(-2.63%)
Jan 29, 2021 24.50 24.74 19.66 20.52 26,696,100 +0.59(+2.96%)
Jan 28, 2021 18.39 22.41 17.75 19.93 26,396,354 +2.00(+11.15%)
Jan 27, 2021 17.79 18.93 16.75 17.93 13,239,422 -1.39(-7.19%)
Jan 26, 2021 18.98 20.30 18.37 19.32 13,988,381 -0.35(-1.78%)
Jan 25, 2021 22.01 22.25 19.16 19.67 19,225,772 -1.30(-6.20%)
Jan 22, 2021 20.30 22.50 20.28 20.97 30,545,000 +1.62(+8.37%)
Jan 21, 2021 19.37 20.47 17.90 19.35 37,810,844 -2.93(-13.15%)
Jan 20, 2021 24.28 24.28 20.70 22.28 26,391,024 -2.92(-11.59%)
Jan 19, 2021 26.70 27.20 24.75 25.20 20,199,432 -0.58(-2.25%)
Jan 15, 2021 27.00 27.15 24.51 25.78 28,732,100 -3.12(-10.80%)
Jan 14, 2021 25.90 29.28 25.56 28.90 37,337,516 +5.02(+21.02%)
Jan 13, 2021 23.65 25.08 22.52 23.88 24,570,596 -0.33(-1.36%)
Jan 12, 2021 23.28 24.91 22.08 24.21 28,783,420 +1.57(+6.93%)
Jan 11, 2021 21.00 24.00 20.26 22.64 54,872,064 -3.95(-14.86%)
Jan 08, 2021 24.77 27.39 23.59 26.59 57,499,600 +3.87(+17.03%)
Jan 07, 2021 20.84 24.70 19.87 22.72 59,177,676 +2.77(+13.88%)
Jan 06, 2021 18.89 20.68 18.12 19.95 40,515,764 +1.54(+8.37%)
Jan 05, 2021 15.75 18.65 15.35 18.41 27,927,412 +1.93(+11.71%)
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.