Riot Platforms, Inc. (RIOT)
NASDAQ: RIOT · Real-Time Price · USD
13.39
+0.10 (0.75%)
At close: Jan 17, 2025, 4:00 PM
13.41
+0.02 (0.15%)
After-hours: Jan 17, 2025, 7:59 PM EST

Riot Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202513.8714.4313.3313.3913.390.75%35,962,113
Jan 16, 202513.3313.6312.9613.2913.29-1.26%23,285,998
Jan 15, 202512.7613.5912.6713.4613.469.97%34,406,266
Jan 14, 202512.2512.7011.9312.2412.243.99%27,050,783
Jan 13, 202511.3411.9011.0211.7711.77-1.92%22,636,203
Jan 10, 202511.7612.0811.4912.0012.00-0.17%20,783,544
Jan 8, 202512.0612.1211.5012.0212.02-3.14%22,053,172
Jan 7, 202512.6012.9912.0212.4112.41-3.72%23,285,135
Jan 6, 202512.5913.0112.3212.8912.894.46%27,593,715
Jan 3, 202510.5712.3910.4512.3412.3417.97%40,656,392
Jan 2, 202510.4910.9610.2110.4610.462.45%23,686,952
Dec 31, 202410.7710.869.9910.2110.21-2.76%22,608,351
Dec 30, 202410.7310.7610.0210.5010.50-4.46%28,036,757
Dec 27, 202411.5311.6110.8310.9910.99-4.85%17,172,328
Dec 26, 202411.4511.7611.2211.5511.55-1.03%14,019,466
Dec 24, 202411.2411.7311.0911.6711.678.06%13,445,823
Dec 23, 202411.3911.4610.6910.8010.80-6.49%23,451,108
Dec 20, 202410.9211.7010.7911.5511.553.22%34,710,003
Dec 19, 202412.6812.7211.1311.1911.19-6.36%28,545,753
Dec 18, 202413.7013.9911.6511.9511.95-14.46%41,110,648
Dec 17, 202414.4714.7013.8013.9713.97-0.43%38,468,359
Dec 16, 202413.2714.5513.0714.0314.038.01%54,388,589
Dec 13, 202412.5213.6812.5012.9912.995.35%53,985,618
Dec 12, 202412.9413.2811.8412.3312.334.76%110,944,962
Dec 11, 202411.3012.1611.2111.7711.776.04%45,042,380
Dec 10, 202411.5011.6210.7311.1011.10-0.98%43,080,450
Dec 9, 202412.0512.1411.0211.2111.21-13.44%76,744,126
Dec 6, 202412.5213.6012.5212.9512.955.11%26,721,841
Dec 5, 202413.7514.1212.2712.3212.32-4.86%44,049,243
Dec 4, 202412.1013.0311.9212.9512.956.67%22,245,848
Dec 3, 202411.7312.4111.7112.1412.140.33%18,211,830
Dec 2, 202412.6012.7512.0312.1012.10-4.35%21,982,830
Nov 29, 202412.5913.3412.4212.6512.652.26%21,894,835
Nov 27, 202411.4712.5811.3512.3712.3710.74%29,057,466
Nov 26, 202411.5911.9811.0211.1711.17-7.38%26,449,899
Nov 25, 202412.4612.7811.7312.0612.06-2.03%27,019,396
Nov 22, 202411.5012.5211.2212.3112.314.68%31,252,641
Nov 21, 202412.7713.1310.9011.7611.76-3.21%55,190,467
Nov 20, 202412.6712.9411.9612.1512.15-0.98%42,781,630
Nov 19, 202412.1112.6411.9212.2712.270.90%25,901,063
Nov 18, 202412.2512.6611.8912.1612.16-1.70%23,680,536
Nov 15, 202412.2312.4011.4612.3712.374.26%25,315,303
Nov 14, 202412.8313.0711.7611.8711.87-6.35%26,248,312
Nov 13, 202414.1914.8312.4912.6712.67-12.32%44,053,461
Nov 12, 202414.0814.8913.4814.4514.45-3.47%47,706,429
Nov 11, 202414.0615.8713.8314.9714.9716.86%82,491,023
Nov 8, 202412.3312.8412.0112.8112.813.39%29,607,063
Nov 7, 202411.8712.6411.7312.3912.391.14%32,921,326
Nov 6, 202410.7812.2910.6112.2512.2526.16%55,373,590
Nov 5, 20249.169.839.169.719.718.13%20,322,653
Nov 4, 20249.209.208.728.988.98-4.87%22,381,096
Nov 1, 20249.439.979.259.449.442.16%23,181,540
Oct 31, 20249.9710.239.109.249.24-11.83%26,822,943
Oct 30, 202410.5710.9110.4210.4810.48-3.59%24,276,723
Oct 29, 202410.8511.1910.7210.8710.872.94%28,045,188
Oct 28, 202410.0210.709.9310.5610.569.54%31,325,377
Oct 25, 202410.2310.289.619.649.64-5.40%22,731,209
Oct 24, 202410.0010.459.8810.1910.194.30%23,849,705
Oct 23, 20249.789.889.409.779.77-1.51%19,160,252
Oct 22, 20249.599.979.309.929.921.85%15,335,813
Oct 21, 20249.759.779.389.749.74-1.22%17,448,228
Oct 18, 20249.399.959.389.869.867.17%23,257,595
Oct 17, 20248.929.468.769.209.201.32%21,264,045
Oct 16, 20248.999.128.789.089.083.53%17,126,399
Oct 15, 20248.719.138.598.778.770.34%22,863,007
Oct 14, 20248.668.918.438.748.743.92%30,168,548
Oct 11, 20247.788.447.758.418.418.66%20,035,653
Oct 10, 20247.777.877.617.747.74-1.02%13,501,139
Oct 9, 20248.148.217.767.827.82-4.17%18,864,072
Oct 8, 20247.988.227.878.168.16-21,403,428
Oct 7, 20248.058.527.908.168.163.95%34,911,758
Oct 4, 20247.587.867.457.857.855.65%20,294,711
Oct 3, 20247.197.447.157.437.432.48%11,312,007
Oct 2, 20247.087.377.017.257.252.40%12,494,614
Oct 1, 20247.407.456.987.087.08-4.58%14,987,112
Sep 30, 20247.567.627.357.427.42-5.36%13,260,777
Sep 27, 20248.008.077.707.847.840.90%16,598,059
Sep 26, 20247.698.057.527.777.774.44%23,942,519
Sep 25, 20247.537.737.407.447.44-1.20%17,570,612
Sep 24, 20247.367.547.167.537.532.73%16,585,094
Sep 23, 20247.197.407.117.337.331.95%16,549,413
Sep 20, 20247.217.266.947.197.19-0.42%27,477,964
Sep 19, 20247.577.627.167.227.220.70%25,317,628
Sep 18, 20247.087.577.017.177.170.99%18,980,242
Sep 17, 20247.097.286.977.107.102.01%12,657,611
Sep 16, 20246.997.096.836.966.96-3.33%12,058,851
Sep 13, 20247.077.306.957.207.202.42%15,070,111
Sep 12, 20247.137.166.977.037.03-0.85%11,228,412
Sep 11, 20247.007.196.707.097.09-2.07%15,510,878
Sep 10, 20246.847.286.607.247.246.31%13,679,285
Sep 9, 20246.586.856.396.816.816.74%15,313,229
Sep 6, 20246.796.826.366.386.38-4.63%14,843,954
Sep 5, 20246.786.946.636.696.69-2.34%12,122,596
Sep 4, 20246.697.056.626.856.851.03%11,076,913
Sep 3, 20247.487.486.716.786.78-9.96%19,636,743
Aug 30, 20247.727.767.527.537.53-1.95%14,246,339
Aug 29, 20247.798.027.617.687.680.52%11,626,307
Aug 28, 20247.827.887.537.647.64-3.29%11,679,920
Aug 27, 20248.208.287.807.907.90-5.50%16,531,341
Aug 26, 20248.508.558.218.368.36-1.65%13,839,086