Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Riot Platforms Inc (NQ: RIOT )

10.66 -0.25 (-2.29%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 10.41 11.02 10.18 10.91 18,658,616 +0.38(+3.61%)
Jun 14, 2024 10.95 11.02 10.27 10.53 16,812,130 -0.45(-4.10%)
Jun 13, 2024 10.61 11.21 10.47 10.98 20,212,340 +0.34(+3.20%)
Jun 12, 2024 10.36 10.99 10.20 10.64 30,228,258 +0.65(+6.51%)
Jun 11, 2024 9.650 10.02 9.045 9.990 24,416,152 +0.10(+0.96%)
Jun 10, 2024 9.660 10.01 9.470 9.895 15,841,347 +0.17(+1.80%)
Jun 07, 2024 10.17 10.51 9.710 9.720 21,534,376 -0.44(-4.33%)
Jun 06, 2024 9.450 10.39 9.440 10.16 34,598,200 +0.51(+5.28%)
Jun 05, 2024 9.810 9.860 8.809 9.650 41,013,488 -0.02(-0.21%)
Jun 04, 2024 9.670 10.17 9.520 9.670 26,189,920 +0.02(+0.21%)
Jun 03, 2024 10.03 10.23 9.560 9.650 19,585,928 -0.09(-0.92%)
May 31, 2024 10.24 10.29 9.515 9.740 24,296,510 -0.31(-3.08%)
May 30, 2024 10.10 10.67 9.970 10.05 23,419,690 +0.05(+0.50%)
May 29, 2024 10.27 10.43 9.984 10.00 14,100,393 -0.34(-3.29%)
May 28, 2024 10.42 10.88 10.21 10.34 20,131,728 -0.03(-0.29%)
May 24, 2024 10.08 10.62 9.962 10.37 14,857,402 +0.40(+4.01%)
May 23, 2024 10.94 10.98 9.930 9.970 18,178,750 -0.82(-7.60%)
May 22, 2024 10.60 11.34 10.55 10.79 20,270,648 +0.18(+1.70%)
May 21, 2024 11.01 11.29 10.53 10.61 21,336,676 -0.35(-3.19%)
May 20, 2024 10.17 11.03 9.885 10.96 24,159,246 +0.90(+8.95%)
May 17, 2024 10.20 10.63 9.950 10.06 16,089,463 +0.06(+0.60%)
May 16, 2024 10.18 10.41 9.930 10.00 12,925,366 -0.38(-3.66%)
May 15, 2024 10.15 10.40 9.755 10.38 18,127,940 +0.60(+6.13%)
May 14, 2024 9.310 9.867 9.240 9.780 13,949,101 +0.28(+2.95%)
May 13, 2024 9.510 9.770 9.400 9.500 12,065,162 +0.30(+3.26%)
May 10, 2024 10.30 10.36 9.190 9.200 22,421,312 -1.08(-10.51%)
May 09, 2024 10.14 10.46 10.10 10.28 11,646,681 -0.07(-0.68%)
May 08, 2024 9.940 10.36 9.775 10.35 14,980,696 +0.18(+1.77%)
May 07, 2024 10.62 10.64 10.01 10.17 17,110,038 -0.60(-5.57%)
May 06, 2024 10.63 11.17 10.59 10.77 28,323,156 +0.35(+3.36%)
May 03, 2024 10.65 11.09 10.28 10.42 22,794,996 +0.12(+1.17%)
May 02, 2024 10.22 10.44 9.810 10.30 22,082,706 +0.48(+4.89%)
May 01, 2024 9.850 10.62 9.650 9.820 28,744,624 -0.29(-2.87%)
Apr 30, 2024 10.65 10.90 10.00 10.11 33,039,302 -0.97(-8.75%)
Apr 29, 2024 11.32 11.63 10.97 11.08 23,563,552 -0.85(-7.12%)
Apr 26, 2024 11.95 12.44 11.81 11.93 23,771,874 -0.18(-1.49%)
Apr 25, 2024 11.15 12.13 10.88 12.11 37,904,212 +0.23(+1.94%)
Apr 24, 2024 11.80 12.65 11.71 11.88 49,592,044 +0.03(+0.25%)
Apr 23, 2024 11.11 12.17 11.04 11.85 49,286,100 +0.61(+5.43%)
Apr 22, 2024 9.750 11.27 9.581 11.24 57,331,976 +2.11(+23.11%)
Apr 19, 2024 8.550 9.150 8.480 9.130 25,743,480 +0.84(+10.13%)
Apr 18, 2024 7.910 8.420 7.800 8.290 17,356,432 +0.32(+4.02%)
Apr 17, 2024 8.120 8.380 7.940 7.970 17,201,782 -0.09(-1.12%)
Apr 16, 2024 8.390 8.410 7.890 8.060 21,253,584 -0.51(-5.95%)
Apr 15, 2024 9.010 9.215 8.500 8.570 17,752,678 -0.53(-5.82%)
Apr 12, 2024 9.680 9.690 8.970 9.100 17,080,728 -0.65(-6.67%)
Apr 11, 2024 9.800 9.915 9.645 9.750 16,349,983 -0.12(-1.22%)
Apr 10, 2024 9.710 10.11 9.610 9.870 15,462,592 -0.13(-1.30%)
Apr 09, 2024 9.950 10.23 9.810 10.00 14,722,449 -0.05(-0.50%)
Apr 08, 2024 10.63 10.76 9.860 10.05 20,768,292 -0.15(-1.47%)
Apr 05, 2024 10.00 10.46 9.890 10.20 17,417,424 +0.01(+0.10%)
Apr 04, 2024 10.60 10.82 10.10 10.19 21,825,942 -0.10(-0.97%)
Apr 03, 2024 10.62 10.74 10.26 10.29 19,552,276 -0.32(-3.02%)
Apr 02, 2024 10.90 10.92 10.48 10.61 19,923,396 -0.86(-7.50%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.