Skip to main content
logo
Riot Platforms, Inc. (RIOT)
NASDAQ: RIOT · Real-Time Price · USD
14.40
+0.36 (2.56%)
At close: Mar 16, 2026, 4:00 PM EDT
14.38
-0.02 (-0.14%)
Pre-market: Mar 17, 2026, 9:10 AM EDT

Riot Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202614.6314.8814.1814.4014.402.56%18,349,991
Mar 13, 202615.0015.5614.0114.0414.04-3.17%19,798,827
Mar 12, 202614.4614.7513.9314.5014.50-2.09%16,016,215
Mar 11, 202614.6815.2714.3514.8114.811.16%14,792,228
Mar 10, 202614.8515.3914.5314.6414.64-0.41%15,703,847
Mar 9, 202613.9114.7913.5714.7014.703.78%17,232,033
Mar 6, 202615.0615.0913.9414.1714.17-9.20%20,747,719
Mar 5, 202616.4516.6115.0515.6015.60-5.63%21,039,009
Mar 4, 202615.7117.0215.5216.5316.538.11%21,174,744
Mar 3, 202615.9216.2915.1515.2915.29-6.94%24,626,126
Mar 2, 202615.6016.9015.5016.4316.430.86%19,694,042
Feb 27, 202616.6916.9415.7816.2916.29-4.68%15,497,715
Feb 26, 202616.8017.2216.5417.0917.090.06%12,662,558
Feb 25, 202617.0317.4116.7417.0817.083.52%17,540,098
Feb 24, 202615.7916.7815.3916.5016.505.43%17,052,077
Feb 23, 202615.1715.9915.1015.6515.65-0.19%14,920,940
Feb 20, 202616.2017.1915.4115.6815.68-3.33%20,495,644
Feb 19, 202615.2716.2515.1216.2216.224.71%17,510,406
Feb 18, 202615.2516.0615.0515.4915.495.73%26,762,832
Feb 17, 202614.7815.0714.0914.6514.65-3.75%17,213,254
Feb 13, 202614.3915.6214.0115.2215.227.18%19,809,673
Feb 12, 202614.7815.1813.9414.2014.20-4.05%21,918,558
Feb 11, 202614.9515.1214.2814.8014.80-0.20%17,062,489
Feb 10, 202614.5015.3214.5014.8314.83-0.94%14,746,536
Feb 9, 202613.9015.1213.8014.9714.973.60%18,191,263
Feb 6, 202613.0114.5712.8114.4514.4519.82%25,278,003
Feb 5, 202613.6414.1811.8112.0612.06-14.71%32,921,090
Feb 4, 202615.0215.1113.4614.1414.14-7.82%26,099,903
Feb 3, 202615.4716.2014.7215.3415.340.13%18,849,662
Feb 2, 202615.0915.7914.8015.3215.32-0.97%15,999,731
Jan 30, 202616.4416.5915.2515.4715.47-8.84%19,706,741
Jan 29, 202617.2217.3016.0516.9716.97-3.30%18,693,900
Jan 28, 202617.7218.0417.1717.5517.55-14,628,657
Jan 27, 202616.3217.7116.1917.5517.558.13%18,849,012
Jan 26, 202617.1617.1716.2016.2316.23-6.08%20,019,387
Jan 23, 202617.0718.4516.5517.2817.281.17%22,985,448
Jan 22, 202617.4117.6816.8017.0817.08-0.99%13,647,176
Jan 21, 202618.2518.7516.9617.2517.25-4.70%21,079,177
Jan 20, 202617.8418.9817.8018.1018.10-5.93%25,353,356
Jan 16, 202617.7319.3917.3019.2419.2416.11%53,701,058
Jan 15, 202616.9017.3316.5116.5716.57-4.27%15,568,033
Jan 14, 202617.3017.9416.7617.3117.313.34%27,729,097
Jan 13, 202616.6616.9516.1516.7516.751.82%19,757,475
Jan 12, 202615.3016.4614.9916.4516.457.38%20,866,171
Jan 9, 202615.5016.0915.2015.3215.321.26%16,439,453
Jan 8, 202615.0515.4914.8415.1315.13-0.92%13,371,856
Jan 7, 202614.9315.3514.5915.2715.271.94%17,491,919
Jan 6, 202614.7915.2514.3814.9814.981.28%14,039,831
Jan 5, 202614.7514.9614.3614.7914.794.45%14,201,203
Jan 2, 202613.0114.4012.6514.1614.1611.76%21,653,549