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 (%)
Apr 30, 2019 5.330 5.530 5.200 5.270 949,277 +0.09(+1.74%)
Apr 29, 2019 5.230 5.350 5.020 5.180 799,061 -0.05(-0.96%)
Apr 26, 2019 5.600 5.750 5.150 5.230 1,726,500 -0.66(-11.21%)
Apr 25, 2019 5.750 5.930 5.650 5.890 1,122,831 +0.09(+1.55%)
Apr 24, 2019 5.750 5.950 5.560 5.800 1,769,099 -0.22(-3.65%)
Apr 23, 2019 5.800 6.140 5.650 6.020 3,203,370 +0.44(+7.89%)
Apr 22, 2019 5.300 5.670 5.099 5.580 1,821,620 +0.18(+3.33%)
Apr 18, 2019 5.000 5.410 4.930 5.400 1,849,800 +0.50(+10.20%)
Apr 17, 2019 4.930 5.420 4.820 4.900 3,001,805 -0.03(-0.61%)
Apr 16, 2019 4.760 4.950 4.550 4.930 1,721,565 +0.22(+4.67%)
Apr 15, 2019 4.650 4.940 4.560 4.710 1,833,029 +0.10(+2.17%)
Apr 12, 2019 4.650 4.840 4.560 4.610 793,800 +0.03(+0.66%)
Apr 11, 2019 4.540 4.670 4.360 4.580 1,185,981 -0.31(-6.34%)
Apr 10, 2019 4.630 4.950 4.460 4.890 2,240,506 +0.46(+10.38%)
Apr 09, 2019 4.580 4.640 4.360 4.430 767,807 -0.17(-3.70%)
Apr 08, 2019 4.660 4.890 4.540 4.600 2,289,072 +0.14(+3.14%)
Apr 05, 2019 4.500 4.750 4.360 4.460 3,073,900 +0.26(+6.19%)
Apr 04, 2019 4.600 4.780 4.140 4.200 2,533,484 -0.66(-13.58%)
Apr 03, 2019 4.650 5.140 4.510 4.860 6,933,236 +0.52(+11.98%)
Apr 02, 2019 4.660 5.150 4.060 4.340 10,760,100 +0.80(+22.60%)
Apr 01, 2019 3.370 3.770 3.360 3.540 1,431,125 +0.27(+8.26%)
Mar 29, 2019 3.240 3.430 3.204 3.270 998,900 +0.13(+4.14%)
Mar 28, 2019 3.140 3.190 3.060 3.140 295,653 -0.02(-0.63%)
Mar 27, 2019 3.220 3.240 3.010 3.160 958,918 +0.03(+0.96%)
Mar 26, 2019 3.240 3.350 3.010 3.130 511,006 +0.01(+0.32%)
Mar 25, 2019 3.410 3.411 3.000 3.120 1,198,613 -0.33(-9.57%)
Mar 22, 2019 3.660 3.710 3.400 3.450 880,500 -0.25(-6.76%)
Mar 21, 2019 4.000 4.140 3.550 3.700 1,574,610 -0.26(-6.57%)
Mar 20, 2019 4.080 4.230 3.860 3.960 1,279,836 -0.03(-0.75%)
Mar 19, 2019 3.960 4.100 3.760 3.990 985,683 +0.11(+2.84%)
Mar 18, 2019 4.100 4.340 3.750 3.880 2,983,232 +0.15(+4.02%)
Mar 15, 2019 3.420 3.750 3.380 3.730 1,376,100 +0.33(+9.71%)
Mar 14, 2019 3.300 3.430 3.250 3.400 557,279 +0.06(+1.80%)
Mar 13, 2019 3.300 3.410 3.200 3.340 486,363 -0.01(-0.30%)
Mar 12, 2019 3.650 3.650 3.190 3.350 871,954 -0.20(-5.63%)
Mar 11, 2019 3.610 3.720 3.500 3.550 709,414 -0.14(-3.79%)
Mar 08, 2019 3.490 3.690 3.460 3.690 1,820,000 +0.20(+5.73%)
Mar 07, 2019 3.230 3.620 3.110 3.490 1,087,219 +0.26(+8.05%)
Mar 06, 2019 3.350 3.430 3.220 3.230 593,853 -0.16(-4.72%)
Mar 05, 2019 3.320 3.440 3.160 3.390 1,458,691 +0.39(+13.00%)
Mar 04, 2019 3.170 3.240 2.850 3.000 1,139,574 -0.26(-7.98%)
Mar 01, 2019 3.200 3.480 3.170 3.260 1,034,500 +0.06(+1.87%)
Feb 28, 2019 3.250 3.440 3.040 3.200 1,039,353 -0.01(-0.31%)
Feb 27, 2019 3.650 3.650 3.000 3.210 1,678,190 -0.39(-10.83%)
Feb 26, 2019 3.590 3.740 3.560 3.600 854,873 +0.01(+0.28%)
Feb 25, 2019 3.750 3.940 3.550 3.590 2,545,420 -0.36(-9.11%)
Feb 22, 2019 3.750 4.040 3.600 3.950 4,107,500 +0.43(+12.22%)
Feb 21, 2019 3.750 3.900 3.390 3.520 3,351,664 -0.22(-5.88%)
Feb 20, 2019 3.350 4.070 3.230 3.740 12,551,743 +0.41(+12.31%)
Feb 19, 2019 2.940 4.240 2.900 3.330 20,113,330 +0.86(+34.82%)
Feb 15, 2019 2.330 2.480 2.260 2.470 1,013,300 +0.21(+9.29%)
Feb 14, 2019 2.110 2.400 2.080 2.260 1,289,979 +0.15(+7.11%)
Feb 13, 2019 2.150 2.220 2.060 2.110 462,748 -0.10(-4.52%)
Feb 12, 2019 2.190 2.210 2.080 2.210 330,162 +0.09(+4.25%)
Feb 11, 2019 2.370 2.370 1.990 2.120 1,067,661 -0.25(-10.55%)
Feb 08, 2019 1.910 2.450 1.900 2.370 3,485,600 +0.46(+24.09%)
Feb 07, 2019 1.910 2.000 1.870 1.910 213,745 +0.02(+1.05%)
Feb 06, 2019 2.010 2.010 1.830 1.890 228,796 -0.06(-3.08%)
Feb 05, 2019 2.030 2.050 1.920 1.950 431,200 +0.03(+1.56%)
Feb 04, 2019 1.820 2.100 1.800 1.920 781,777 +0.11(+6.08%)
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.