Riot Platforms, Inc. (RIOT)
NASDAQ: RIOT · Real-Time Price · USD
8.07
-0.11 (-1.34%)
At close: May 30, 2025, 4:00 PM
8.03
-0.04 (-0.50%)
After-hours: May 30, 2025, 7:59 PM EDT

Riot Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20258.088.277.938.078.07-1.34%33,853,767
May 29, 20258.498.498.098.188.18-2.39%31,295,153
May 28, 20259.099.098.368.388.38-8.32%39,052,889
May 27, 20258.869.208.679.149.146.90%40,428,200
May 23, 20258.668.818.478.558.55-4.36%23,067,513
May 22, 20259.199.528.838.948.941.13%40,257,181
May 21, 20258.859.328.728.848.84-1.01%37,772,857
May 20, 20258.918.998.668.938.93-0.45%20,156,527
May 19, 20258.829.078.698.978.97-1.97%21,131,836
May 16, 20258.719.478.719.159.155.17%36,915,527
May 15, 20258.738.808.398.708.70-2.36%28,851,755
May 14, 20259.039.068.808.918.91-1.66%20,643,297
May 13, 20258.889.098.639.069.064.14%32,790,152
May 12, 20259.029.128.488.708.702.59%29,993,454
May 9, 20258.528.898.268.488.480.47%32,559,819
May 8, 20258.208.698.088.448.447.65%30,927,095
May 7, 20258.008.067.687.847.84-0.25%22,644,387
May 6, 20257.707.967.667.867.86-0.51%23,708,278
May 5, 20258.158.187.677.907.90-5.84%33,472,199
May 2, 20257.898.817.878.398.397.98%53,438,719
May 1, 20257.497.977.407.777.777.32%43,539,531
Apr 30, 20257.217.296.967.247.24-2.43%30,845,849
Apr 29, 20257.597.617.257.427.42-2.75%43,903,366
Apr 28, 20257.817.847.347.637.63-1.80%30,193,141
Apr 25, 20257.908.057.717.777.77-0.26%28,068,873
Apr 24, 20257.447.867.337.797.793.87%24,749,788
Apr 23, 20257.437.837.407.507.505.34%40,070,490
Apr 22, 20256.477.196.447.127.1213.20%39,942,669
Apr 21, 20256.496.676.266.296.29-2.63%27,824,412
Apr 17, 20256.396.476.196.466.461.57%20,974,655
Apr 16, 20256.426.536.206.366.36-2.90%34,267,409
Apr 15, 20256.987.096.516.556.55-6.56%24,971,761
Apr 14, 20257.347.396.917.017.01-0.71%28,604,284
Apr 11, 20256.857.126.757.067.063.98%14,522,412
Apr 10, 20257.107.166.616.796.79-7.93%18,398,434
Apr 9, 20256.527.506.227.387.3812.77%32,597,815
Apr 8, 20257.437.436.306.546.54-8.02%23,423,601
Apr 7, 20256.507.756.397.117.11-0.42%26,088,029
Apr 4, 20257.087.196.407.147.14-2.19%20,823,391
Apr 3, 20257.287.507.207.307.30-8.98%18,115,933
Apr 2, 20257.338.067.308.028.026.37%30,412,182
Apr 1, 20257.177.606.997.547.545.90%21,919,728
Mar 31, 20257.127.266.877.127.12-3.91%21,383,774
Mar 28, 20257.667.767.297.417.41-4.63%22,949,445
Mar 27, 20257.758.187.667.777.77-1.65%21,901,985
Mar 26, 20258.458.497.857.907.90-7.17%21,150,519
Mar 25, 20258.758.838.338.518.51-2.41%30,896,653
Mar 24, 20258.218.738.168.728.729.69%29,862,730
Mar 21, 20257.628.037.507.957.952.45%25,519,356
Mar 20, 20257.718.137.657.767.76-0.26%19,130,498