Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Riot Platforms Inc (NQ: RIOT )

11.88 +0.03 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 26, 2021 41.99 47.75 40.55 43.74 23,843,600 -1.93(-4.23%)
Feb 25, 2021 54.33 55.89 45.22 45.67 23,280,384 -6.60(-12.63%)
Feb 24, 2021 53.41 56.46 50.86 52.27 33,100,906 +3.47(+7.11%)
Feb 23, 2021 53.70 56.89 45.02 48.80 52,061,476 -15.96(-24.64%)
Feb 22, 2021 61.00 69.45 59.70 64.76 52,267,032 -6.57(-9.21%)
Feb 19, 2021 68.80 77.82 67.42 71.33 75,047,000 +9.30(+14.99%)
Feb 18, 2021 72.76 78.75 58.77 62.03 85,975,096 -15.87(-20.37%)
Feb 17, 2021 67.84 79.50 61.70 77.90 71,453,680 +18.40(+30.92%)
Feb 16, 2021 55.04 61.27 54.35 59.50 43,074,812 +10.22(+20.74%)
Feb 12, 2021 46.14 52.73 43.66 49.28 48,423,800 +6.19(+14.37%)
Feb 11, 2021 42.35 46.64 40.83 43.09 39,422,320 +6.53(+17.86%)
Feb 10, 2021 37.04 39.74 32.25 36.56 27,815,892 -3.30(-8.28%)
Feb 09, 2021 35.56 41.88 33.23 39.86 52,879,336 +7.07(+21.56%)
Feb 08, 2021 27.30 32.90 25.90 32.79 51,013,940 +9.41(+40.25%)
Feb 05, 2021 23.58 24.39 22.93 23.38 12,295,501 +0.30(+1.30%)
Feb 04, 2021 23.47 23.50 21.42 23.08 12,881,305 +0.23(+1.01%)
Feb 03, 2021 22.14 23.64 21.72 22.85 17,893,064 +1.36(+6.33%)
Feb 02, 2021 20.56 22.18 19.62 21.49 15,235,808 +1.51(+7.56%)
Feb 01, 2021 20.17 20.48 18.69 19.98 13,002,464 -0.54(-2.63%)
Jan 29, 2021 24.50 24.74 19.66 20.52 26,696,100 +0.59(+2.96%)
Jan 28, 2021 18.39 22.41 17.75 19.93 26,396,354 +2.00(+11.15%)
Jan 27, 2021 17.79 18.93 16.75 17.93 13,239,422 -1.39(-7.19%)
Jan 26, 2021 18.98 20.30 18.37 19.32 13,988,381 -0.35(-1.78%)
Jan 25, 2021 22.01 22.25 19.16 19.67 19,225,772 -1.30(-6.20%)
Jan 22, 2021 20.30 22.50 20.28 20.97 30,545,000 +1.62(+8.37%)
Jan 21, 2021 19.37 20.47 17.90 19.35 37,810,844 -2.93(-13.15%)
Jan 20, 2021 24.28 24.28 20.70 22.28 26,391,024 -2.92(-11.59%)
Jan 19, 2021 26.70 27.20 24.75 25.20 20,199,432 -0.58(-2.25%)
Jan 15, 2021 27.00 27.15 24.51 25.78 28,732,100 -3.12(-10.80%)
Jan 14, 2021 25.90 29.28 25.56 28.90 37,337,516 +5.02(+21.02%)
Jan 13, 2021 23.65 25.08 22.52 23.88 24,570,596 -0.33(-1.36%)
Jan 12, 2021 23.28 24.91 22.08 24.21 28,783,420 +1.57(+6.93%)
Jan 11, 2021 21.00 24.00 20.26 22.64 54,872,064 -3.95(-14.86%)
Jan 08, 2021 24.77 27.39 23.59 26.59 57,499,600 +3.87(+17.03%)
Jan 07, 2021 20.84 24.70 19.87 22.72 59,177,676 +2.77(+13.88%)
Jan 06, 2021 18.89 20.68 18.12 19.95 40,515,764 +1.54(+8.37%)
Jan 05, 2021 15.75 18.65 15.35 18.41 27,927,412 +1.93(+11.71%)
Jan 04, 2021 18.80 19.23 15.85 16.48 32,098,896 -0.51(-3.00%)
Dec 31, 2020 16.99 16.99 16.99 42,565,612 -0.27(-1.56%)
Dec 30, 2020 16.99 18.16 16.43 17.26 42,565,612 +1.47(+9.31%)
Dec 29, 2020 15.50 16.45 14.19 15.79 22,880,536 +0.14(+0.89%)
Dec 28, 2020 15.45 17.43 14.71 15.65 44,181,500 +2.53(+19.28%)
Dec 24, 2020 14.07 14.96 12.80 13.12 15,979,900 -0.79(-5.68%)
Dec 23, 2020 14.96 15.01 13.31 13.91 32,427,308 -0.74(-5.05%)
Dec 22, 2020 11.92 15.70 11.63 14.65 70,153,016 +3.61(+32.70%)
Dec 21, 2020 9.890 11.32 9.750 11.04 24,215,624 +0.99(+9.85%)
Dec 18, 2020 9.950 10.59 9.650 10.05 27,783,300 -0.35(-3.37%)
Dec 17, 2020 11.65 11.85 10.28 10.40 47,376,372 -0.36(-3.35%)
Dec 16, 2020 11.25 11.66 10.53 10.76 51,066,624 +0.58(+5.70%)
Dec 15, 2020 9.250 10.30 9.100 10.18 24,699,076 +1.04(+11.38%)
Dec 14, 2020 9.260 9.890 8.900 9.140 17,689,894 +0.48(+5.54%)
Dec 11, 2020 9.000 9.270 8.440 8.660 10,823,700 -0.68(-7.28%)
Dec 10, 2020 8.470 9.590 8.460 9.340 12,174,310 +0.49(+5.54%)
Dec 09, 2020 9.820 10.09 8.360 8.850 16,773,855 -1.02(-10.33%)
Dec 08, 2020 10.70 10.92 9.380 9.870 17,378,228 -0.76(-7.15%)
Dec 07, 2020 9.540 11.29 9.500 10.63 27,295,972 +0.63(+6.30%)
Dec 04, 2020 9.400 10.59 9.110 10.00 32,322,200 +0.34(+3.52%)
Dec 03, 2020 8.810 10.14 8.500 9.660 29,155,550 +1.15(+13.51%)
Dec 02, 2020 8.420 8.540 7.800 8.510 14,074,977 -0.30(-3.41%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.