Riot Platforms, Inc. (RIOT)
NASDAQ: RIOT · Real-Time Price · USD
6.46
+0.10 (1.57%)
At close: Apr 17, 2025, 4:00 PM
6.47
+0.01 (0.15%)
After-hours: Apr 17, 2025, 7:18 PM EDT

Riot Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 20257.467.957.427.787.785.14%19,017,206
Mar 18, 20257.617.827.397.407.40-4.64%20,640,970
Mar 17, 20257.698.007.577.767.76-0.77%19,650,062
Mar 14, 20257.547.907.507.827.826.98%18,914,986
Mar 13, 20257.857.887.257.317.31-6.88%18,296,879
Mar 12, 20257.877.997.507.857.851.68%17,212,624
Mar 11, 20257.637.867.247.727.722.12%20,290,017
Mar 10, 20257.958.137.417.567.56-9.68%25,179,563
Mar 7, 20258.068.557.928.378.373.14%25,133,713
Mar 6, 20258.358.567.958.128.12-8.61%34,444,741
Mar 5, 20258.668.928.438.888.885.59%20,823,568
Mar 4, 20258.608.837.958.418.41-5.08%32,149,659
Mar 3, 202510.0610.158.728.868.86-4.53%36,222,529
Feb 28, 20258.609.298.529.289.287.16%26,442,934
Feb 27, 20259.489.728.608.668.66-3.13%33,221,573
Feb 26, 20259.229.608.718.948.94-4.08%30,994,095
Feb 25, 20259.489.968.709.329.32-6.71%42,441,233
Feb 24, 202510.6010.639.849.999.99-4.49%41,832,340
Feb 21, 202511.8911.9310.4410.4610.46-9.83%41,016,674
Feb 20, 202511.7912.0111.4111.6011.600.35%23,848,043
Feb 19, 202511.6511.9911.5211.5611.56-15,701,372
Feb 18, 202512.1512.2111.3711.5611.56-5.79%22,236,131
Feb 14, 202512.1612.4812.0312.2712.270.33%21,596,501
Feb 13, 202511.1912.3010.8712.2312.239.59%38,501,921
Feb 12, 202510.9711.3210.8811.1611.160.18%16,135,820
Feb 11, 202511.5911.6111.0311.1411.14-4.21%20,138,531
Feb 10, 202511.7311.8911.4111.6311.63-0.09%19,491,151
Feb 7, 202511.9712.4111.4811.6411.640.26%35,000,575
Feb 6, 202511.7612.0511.3111.6111.61-1.11%18,711,810