Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Riot Platforms Inc (NQ: RIOT )

7.640 -0.770 (-9.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 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 (%)
Aug 07, 2024 8.610 8.630 7.610 7.640 19,138,426 -0.77(-9.16%)
Aug 06, 2024 8.510 8.620 8.050 8.410 16,232,731 +0.10(+1.20%)
Aug 05, 2024 7.390 8.510 7.250 8.310 27,444,712 -0.26(-3.03%)
Aug 02, 2024 9.270 9.459 8.440 8.570 25,183,200 -0.75(-8.05%)
Aug 01, 2024 10.10 10.26 9.300 9.320 25,892,170 -0.87(-8.54%)
Jul 31, 2024 10.60 10.83 10.16 10.19 19,250,672 -0.18(-1.74%)
Jul 30, 2024 10.69 10.75 10.28 10.37 12,509,144 -0.26(-2.45%)
Jul 29, 2024 11.62 11.93 10.58 10.63 23,562,900 -0.57(-5.09%)
Jul 26, 2024 11.35 11.74 10.99 11.20 20,906,888 +0.47(+4.38%)
Jul 25, 2024 10.97 11.27 10.64 10.73 19,729,562 -0.59(-5.21%)
Jul 24, 2024 11.79 12.08 11.19 11.32 26,949,656 -0.27(-2.33%)
Jul 23, 2024 12.02 12.44 11.46 11.59 20,373,864 -0.65(-5.31%)
Jul 22, 2024 12.25 12.45 11.61 12.24 25,461,280 +0.21(+1.75%)
Jul 19, 2024 11.12 12.11 10.88 12.03 26,982,724 +1.08(+9.86%)
Jul 18, 2024 12.72 12.82 10.86 10.95 35,443,248 -1.47(-11.84%)
Jul 17, 2024 12.36 13.09 11.77 12.42 33,406,344 -0.28(-2.20%)
Jul 16, 2024 11.43 12.88 11.25 12.70 45,020,664 +1.22(+10.63%)
Jul 15, 2024 10.33 11.69 10.24 11.48 45,117,500 +1.68(+17.08%)
Jul 12, 2024 9.390 9.920 9.370 9.805 22,468,616 +0.49(+5.32%)
Jul 11, 2024 9.490 9.700 9.240 9.310 22,270,400 +0.15(+1.64%)
Jul 10, 2024 9.210 9.330 9.030 9.160 15,029,639 +0.02(+0.22%)
Jul 09, 2024 9.450 9.490 8.920 9.140 20,250,902 -0.26(-2.77%)
Jul 08, 2024 9.780 10.05 9.300 9.400 20,743,452 -0.24(-2.49%)
Jul 05, 2024 9.160 9.640 9.040 9.640 19,688,880 +0.07(+0.73%)
Jul 03, 2024 9.390 9.700 9.350 9.570 10,714,946 -0.15(-1.54%)
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 +0.83(+9.10%)
Jun 28, 2024 9.170 9.200 8.960 9.120 31,572,052 +0.00(+0.00%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.