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:

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, 2023 9.250 10.10 9.142 9.990 26,859,556 +0.85(+9.30%)
Mar 30, 2023 9.410 9.540 9.050 9.140 18,380,806 -0.09(-0.98%)
Mar 29, 2023 8.540 9.240 8.460 9.230 23,676,064 +1.12(+13.81%)
Mar 28, 2023 7.920 8.305 7.660 8.110 15,520,930 +0.07(+0.87%)
Mar 27, 2023 8.740 8.745 7.910 8.040 16,506,330 -0.59(-6.84%)
Mar 24, 2023 9.210 9.250 8.350 8.630 26,461,556 -0.84(-8.87%)
Mar 23, 2023 8.310 9.720 8.245 9.470 31,855,844 +1.37(+16.91%)
Mar 22, 2023 9.100 9.390 8.040 8.100 30,788,824 -0.97(-10.69%)
Mar 21, 2023 8.470 9.170 8.370 9.070 25,548,324 +0.52(+6.08%)
Mar 20, 2023 8.630 8.760 8.030 8.550 29,493,130 +0.45(+5.56%)
Mar 17, 2023 7.580 8.460 7.175 8.100 40,834,384 +1.05(+14.89%)
Mar 16, 2023 6.750 7.130 6.619 7.050 12,998,763 +0.36(+5.38%)
Mar 15, 2023 6.820 7.080 6.350 6.690 16,264,627 -0.20(-2.90%)
Mar 14, 2023 6.790 7.270 6.570 6.890 30,003,008 +0.64(+10.24%)
Mar 13, 2023 5.510 6.350 5.330 6.250 23,656,816 +0.95(+17.92%)
Mar 10, 2023 5.460 5.630 5.160 5.300 11,779,984 -0.23(-4.16%)
Mar 09, 2023 6.190 6.300 5.510 5.530 12,738,964 -0.77(-12.22%)
Mar 08, 2023 6.170 6.390 6.070 6.300 8,529,440 +0.13(+2.11%)
Mar 07, 2023 6.330 6.530 6.150 6.170 8,748,378 -0.20(-3.14%)
Mar 06, 2023 6.370 6.880 6.170 6.370 13,021,987 +0.03(+0.47%)
Mar 03, 2023 5.970 6.480 5.830 6.340 14,344,625 +0.16(+2.59%)
Mar 02, 2023 5.990 6.270 5.770 6.180 10,172,720 +0.04(+0.65%)
Mar 01, 2023 6.380 6.429 6.069 6.140 10,945,225 -0.11(-1.76%)
Feb 28, 2023 6.020 6.520 5.930 6.250 12,444,552 +0.24(+3.99%)
Feb 27, 2023 6.040 6.120 5.870 6.010 7,321,721 +0.14(+2.39%)
Feb 24, 2023 6.170 6.220 5.730 5.870 12,051,537 -0.50(-7.85%)
Feb 23, 2023 6.450 6.540 6.140 6.370 10,970,815 +0.02(+0.31%)
Feb 22, 2023 6.190 6.449 6.000 6.350 13,340,681 +0.13(+2.09%)
Feb 21, 2023 6.470 6.800 6.180 6.220 12,688,219 -0.37(-5.61%)
Feb 17, 2023 6.350 6.700 6.130 6.590 19,224,738 +0.23(+3.62%)
Feb 16, 2023 6.570 7.250 6.350 6.360 22,615,184 -0.30(-4.50%)
Feb 15, 2023 6.040 6.790 5.955 6.660 20,027,672 +0.76(+12.88%)
Feb 14, 2023 5.420 6.009 5.320 5.900 13,869,173 +0.43(+7.86%)
Feb 13, 2023 5.320 5.540 5.180 5.470 7,568,346 -0.04(-0.73%)
Feb 10, 2023 5.650 5.740 5.420 5.510 9,880,250 -0.14(-2.48%)
Feb 09, 2023 6.610 6.650 5.630 5.650 17,079,170 -0.87(-13.34%)
Feb 08, 2023 6.500 7.038 6.440 6.520 14,948,453 -0.08(-1.21%)
Feb 07, 2023 6.700 6.700 6.180 6.600 18,543,568 -0.08(-1.20%)
Feb 06, 2023 6.690 6.818 6.380 6.680 13,667,385 -0.16(-2.34%)
Feb 03, 2023 7.100 7.770 6.800 6.840 18,986,652 -0.65(-8.68%)
Feb 02, 2023 7.220 7.780 7.030 7.490 27,341,536 +0.63(+9.18%)
Feb 01, 2023 6.240 6.950 6.060 6.860 18,394,312 +0.59(+9.41%)
Jan 31, 2023 6.060 6.320 5.950 6.270 13,969,337 +0.33(+5.56%)
Jan 30, 2023 6.270 6.840 5.920 5.940 18,764,322 -0.39(-6.16%)
Jan 27, 2023 6.030 6.390 5.950 6.330 11,799,341 +0.20(+3.26%)
Jan 26, 2023 6.460 6.580 6.060 6.130 11,457,870 -0.10(-1.61%)
Jan 25, 2023 5.850 6.275 5.700 6.230 12,124,088 +0.09(+1.47%)
Jan 24, 2023 6.320 6.620 6.110 6.140 21,211,300 -0.34(-5.25%)
Jan 23, 2023 6.230 6.630 6.030 6.480 23,414,360 +0.28(+4.52%)
Jan 20, 2023 5.850 6.220 5.620 6.200 19,914,596 +0.42(+7.27%)
Jan 19, 2023 5.620 5.885 5.520 5.780 13,205,448 +0.07(+1.23%)
Jan 18, 2023 6.450 6.630 5.640 5.710 23,708,398 -0.70(-10.92%)
Jan 17, 2023 6.580 6.620 5.890 6.410 27,217,184 +0.39(+6.48%)
Jan 13, 2023 5.940 6.495 5.860 6.020 29,524,864 -0.13(-2.11%)
Jan 12, 2023 5.710 6.160 5.265 6.150 27,555,436 +0.78(+14.53%)
Jan 11, 2023 5.520 5.885 5.210 5.370 18,561,500 -0.27(-4.79%)
Jan 10, 2023 4.880 5.670 4.700 5.640 21,979,856 +0.75(+15.34%)
Jan 09, 2023 4.480 5.230 4.454 4.890 20,755,272 +0.61(+14.25%)
Jan 06, 2023 4.120 4.350 3.960 4.280 10,412,927 +0.06(+1.42%)
Jan 05, 2023 3.860 4.277 3.700 4.220 14,088,743 +0.34(+8.76%)
Jan 04, 2023 3.440 3.950 3.380 3.880 12,118,138 +0.51(+15.13%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.