Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Riot Platforms Inc (NQ: RIOT )

12.11 +0.23 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 28, 2019 3.250 3.270 3.080 3.140 2,929,100 -0.11(-3.38%)
Jun 27, 2019 3.260 3.310 2.850 3.250 5,575,298 -0.54(-14.25%)
Jun 26, 2019 3.660 3.950 3.510 3.790 10,588,536 +0.35(+10.17%)
Jun 25, 2019 3.500 3.560 3.220 3.440 6,526,467 +0.40(+13.16%)
Jun 24, 2019 2.870 3.290 2.800 3.040 7,001,030 +0.29(+10.55%)
Jun 21, 2019 2.740 2.759 2.560 2.750 1,774,100 +0.15(+5.77%)
Jun 20, 2019 2.620 2.650 2.460 2.600 1,681,293 -0.02(-0.76%)
Jun 19, 2019 2.670 2.740 2.530 2.620 627,863 -0.07(-2.60%)
Jun 18, 2019 2.810 2.820 2.640 2.690 1,010,969 -0.12(-4.27%)
Jun 17, 2019 3.020 3.050 2.730 2.810 2,666,688 +0.08(+2.93%)
Jun 14, 2019 2.590 2.790 2.590 2.730 2,087,500 +0.14(+5.41%)
Jun 13, 2019 2.490 2.650 2.440 2.590 1,059,320 +0.09(+3.60%)
Jun 12, 2019 2.510 2.640 2.410 2.500 573,537 +0.06(+2.46%)
Jun 11, 2019 2.530 2.580 2.440 2.440 464,644 -0.07(-2.79%)
Jun 10, 2019 2.690 2.750 2.420 2.510 971,084 -0.19(-7.04%)
Jun 07, 2019 2.550 2.756 2.500 2.700 934,400 +0.17(+6.72%)
Jun 06, 2019 2.900 2.990 2.500 2.530 1,139,150 -0.38(-13.06%)
Jun 05, 2019 3.190 3.200 2.750 2.910 929,344 -0.25(-7.91%)
Jun 04, 2019 3.090 3.230 3.080 3.160 492,059 +0.00(+0.00%)
Jun 03, 2019 3.170 3.260 3.070 3.160 516,378 -0.08(-2.47%)
May 31, 2019 3.150 3.360 3.060 3.240 678,900 +0.07(+2.21%)
May 30, 2019 3.350 3.400 3.100 3.170 1,132,983 -0.28(-8.12%)
May 29, 2019 3.420 3.490 3.190 3.450 1,223,791 -0.04(-1.15%)
May 28, 2019 3.920 4.030 3.410 3.490 1,700,048 -0.37(-9.59%)
May 24, 2019 3.920 3.940 3.650 3.860 970,500 +0.07(+1.85%)
May 23, 2019 3.850 3.930 3.670 3.790 862,130 -0.26(-6.42%)
May 22, 2019 4.100 4.170 3.930 4.050 786,891 -0.05(-1.22%)
May 21, 2019 4.160 4.240 4.060 4.100 784,661 -0.06(-1.44%)
May 20, 2019 4.250 4.300 4.040 4.160 935,815 +0.09(+2.21%)
May 17, 2019 3.970 4.200 3.900 4.070 1,478,400 -0.24(-5.57%)
May 16, 2019 4.250 4.570 4.170 4.310 1,163,556 -0.20(-4.43%)
May 15, 2019 4.300 4.550 4.170 4.510 1,420,539 +0.28(+6.62%)
May 14, 2019 4.650 4.850 4.030 4.230 3,230,297 -0.22(-4.94%)
May 13, 2019 4.450 4.880 4.260 4.450 6,223,369 +0.41(+10.15%)
May 10, 2019 3.660 4.400 3.540 4.040 2,195,300 +0.41(+11.29%)
May 09, 2019 4.100 4.120 3.550 3.630 2,110,574 -0.46(-11.25%)
May 08, 2019 4.220 4.300 4.030 4.090 891,303 -0.10(-2.39%)
May 07, 2019 4.730 4.800 4.180 4.190 1,586,283 -0.42(-9.11%)
May 06, 2019 4.500 4.660 4.300 4.610 916,857 -0.06(-1.28%)
May 03, 2019 4.730 5.040 4.610 4.670 1,915,800 +0.23(+5.18%)
May 02, 2019 4.820 4.850 4.200 4.440 1,514,885 -0.27(-5.73%)
May 01, 2019 5.360 5.450 4.600 4.710 1,623,555 -0.56(-10.63%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.