Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Nov 29, 2019 1.350 1.405 1.300 1.390 289,400 +0.04(+2.96%)
Nov 27, 2019 1.360 1.380 1.280 1.350 1,055,000 +0.02(+1.50%)
Nov 26, 2019 1.440 1.440 1.310 1.330 651,201 -0.02(-1.48%)
Nov 25, 2019 1.510 1.550 1.350 1.350 1,071,802 -0.14(-9.40%)
Nov 22, 2019 1.390 1.520 1.350 1.490 896,300 +0.07(+4.93%)
Nov 21, 2019 1.420 1.450 1.390 1.420 409,695 -0.01(-0.70%)
Nov 20, 2019 1.450 1.460 1.410 1.430 316,646 -0.01(-0.69%)
Nov 19, 2019 1.460 1.500 1.440 1.440 365,978 -0.02(-1.37%)
Nov 18, 2019 1.550 1.550 1.450 1.460 441,688 -0.05(-3.31%)
Nov 15, 2019 1.570 1.570 1.490 1.510 496,700 -0.08(-5.03%)
Nov 14, 2019 1.510 1.620 1.500 1.590 903,624 +0.08(+5.30%)
Nov 13, 2019 1.510 1.530 1.500 1.510 256,130 -0.01(-0.66%)
Nov 12, 2019 1.500 1.550 1.500 1.520 198,472 -0.01(-0.65%)
Nov 11, 2019 1.550 1.550 1.480 1.530 306,431 +0.01(+0.66%)
Nov 08, 2019 1.520 1.540 1.500 1.520 264,400 +0.02(+1.33%)
Nov 07, 2019 1.570 1.570 1.500 1.500 495,441 -0.07(-4.46%)
Nov 06, 2019 1.590 1.600 1.540 1.570 346,584 -0.03(-1.88%)
Nov 05, 2019 1.660 1.660 1.570 1.600 644,067 -0.06(-3.61%)
Nov 04, 2019 1.570 1.670 1.550 1.660 808,956 +0.09(+5.73%)
Nov 01, 2019 1.550 1.590 1.530 1.570 509,900 +0.01(+0.64%)
Oct 31, 2019 1.630 1.630 1.520 1.560 322,939 -0.03(-1.89%)
Oct 30, 2019 1.610 1.660 1.520 1.590 1,195,775 -0.02(-1.24%)
Oct 29, 2019 1.680 1.690 1.600 1.610 687,602 -0.09(-5.29%)
Oct 28, 2019 1.800 1.810 1.660 1.700 1,553,768 +0.02(+1.19%)
Oct 25, 2019 1.610 1.735 1.580 1.680 1,701,100 +0.11(+7.01%)
Oct 24, 2019 1.580 1.620 1.560 1.570 219,845 +0.00(+0.00%)
Oct 23, 2019 1.570 1.650 1.500 1.570 1,190,870 -0.09(-5.42%)
Oct 22, 2019 1.700 1.710 1.580 1.660 426,734 -0.04(-2.35%)
Oct 21, 2019 1.730 1.740 1.670 1.700 384,426 -0.01(-0.58%)
Oct 18, 2019 1.740 1.750 1.700 1.710 178,500 -0.01(-0.58%)
Oct 17, 2019 1.700 1.780 1.700 1.720 269,777 +0.02(+1.18%)
Oct 16, 2019 1.760 1.760 1.700 1.700 356,717 -0.08(-4.49%)
Oct 15, 2019 1.780 1.830 1.740 1.780 409,259 -0.01(-0.56%)
Oct 14, 2019 1.770 1.820 1.760 1.790 398,772 -0.01(-0.56%)
Oct 11, 2019 1.770 1.820 1.744 1.800 324,900 +0.02(+1.12%)
Oct 10, 2019 1.800 1.840 1.760 1.780 357,354 -0.03(-1.66%)
Oct 09, 2019 1.690 1.940 1.680 1.810 1,637,628 +0.12(+7.10%)
Oct 08, 2019 1.690 1.730 1.650 1.690 280,242 -0.03(-1.74%)
Oct 07, 2019 1.700 1.750 1.640 1.720 385,957 +0.04(+2.38%)
Oct 04, 2019 1.660 1.700 1.630 1.680 277,400 +0.04(+2.44%)
Oct 03, 2019 1.690 1.720 1.640 1.640 295,373 -0.04(-2.38%)
Oct 02, 2019 1.730 1.730 1.620 1.680 348,974 -0.05(-2.89%)
Oct 01, 2019 1.840 1.840 1.600 1.730 610,999 -0.05(-2.81%)
Sep 30, 2019 1.720 1.850 1.720 1.780 524,530 +0.06(+3.49%)
Sep 27, 2019 1.850 1.880 1.700 1.720 666,500 -0.13(-7.03%)
Sep 26, 2019 1.880 1.880 1.800 1.850 739,214 -0.03(-1.60%)
Sep 25, 2019 1.890 1.900 1.830 1.880 483,146 -0.03(-1.57%)
Sep 24, 2019 2.010 2.020 1.860 1.910 929,448 -0.10(-4.98%)
Sep 23, 2019 2.040 2.040 1.920 2.010 839,143 -0.05(-2.43%)
Sep 20, 2019 1.960 2.060 1.960 2.060 708,200 +0.07(+3.52%)
Sep 19, 2019 2.030 2.060 1.870 1.990 865,496 -0.10(-4.78%)
Sep 18, 2019 2.210 2.240 2.040 2.090 1,140,242 -0.10(-4.57%)
Sep 17, 2019 2.110 2.200 2.070 2.190 1,024,479 +0.07(+3.30%)
Sep 16, 2019 2.090 2.150 2.070 2.120 787,951 +0.00(+0.00%)
Sep 13, 2019 2.050 2.150 2.050 2.120 1,317,500 +0.07(+3.41%)
Sep 12, 2019 2.070 2.070 2.000 2.050 571,033 +0.04(+1.99%)
Sep 11, 2019 1.990 2.070 1.960 2.010 741,732 +0.01(+0.50%)
Sep 10, 2019 2.060 2.070 1.980 2.000 471,961 -0.03(-1.48%)
Sep 09, 2019 2.150 2.160 1.980 2.030 880,681 -0.01(-0.49%)
Sep 06, 2019 2.110 2.180 2.040 2.040 818,700 -0.03(-1.45%)
Sep 05, 2019 2.100 2.140 2.030 2.070 721,815 -0.03(-1.43%)
Sep 04, 2019 1.970 2.140 1.920 2.100 1,395,995 +0.18(+9.38%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.