Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Riot Platforms Inc (NQ: RIOT )

9.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 9.910 9.990 9.680 9.720 16,247,457 -0.23(-2.31%)
Jul 01, 2024 9.360 10.04 9.360 9.950 29,182,864 +0.81(+8.86%)
Jun 28, 2024 9.170 9.200 8.960 9.140 31,572,052 +0.02(+0.22%)
Jun 27, 2024 9.230 9.380 9.030 9.120 14,628,850 +0.09(+1.00%)
Jun 26, 2024 9.130 9.510 9.010 9.030 19,976,712 -0.17(-1.85%)
Jun 25, 2024 9.380 9.600 9.140 9.200 20,242,236 -0.01(-0.11%)
Jun 24, 2024 9.200 9.590 8.960 9.210 21,856,688 -0.34(-3.56%)
Jun 21, 2024 10.09 10.13 9.460 9.550 32,541,516 -0.87(-8.35%)
Jun 20, 2024 10.99 11.16 10.33 10.42 26,167,136 -0.24(-2.25%)
Jun 18, 2024 10.49 10.87 10.40 10.66 17,176,840 -0.25(-2.29%)
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 13,949,111 +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 9.942 10.36 9.775 10.35 14,984,980 +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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.