Riot Platforms, Inc. (RIOT)
NASDAQ: RIOT · Real-Time Price · USD
11.55
+0.36 (3.22%)
At close: Dec 20, 2024, 4:00 PM
11.67
+0.12 (1.04%)
After-hours: Dec 20, 2024, 7:59 PM EST
Riot Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.92 | 11.70 | 10.79 | 11.55 | 11.55 | 3.22% | 32,701,981 |
| Dec 19, 2024 | 12.68 | 12.72 | 11.13 | 11.19 | 11.19 | -6.36% | 28,545,800 |
| Dec 18, 2024 | 13.70 | 13.99 | 11.65 | 11.95 | 11.95 | -14.46% | 41,110,648 |
| Dec 17, 2024 | 14.47 | 14.70 | 13.80 | 13.97 | 13.97 | -0.43% | 38,468,400 |
| Dec 16, 2024 | 13.27 | 14.55 | 13.07 | 14.03 | 14.03 | 8.01% | 54,388,600 |
| Dec 13, 2024 | 12.52 | 13.68 | 12.50 | 12.99 | 12.99 | 5.35% | 53,985,618 |
| Dec 12, 2024 | 12.94 | 13.28 | 11.84 | 12.33 | 12.33 | 4.76% | 110,945,000 |
| Dec 11, 2024 | 11.30 | 12.16 | 11.21 | 11.77 | 11.77 | 6.04% | 45,042,400 |
| Dec 10, 2024 | 11.50 | 11.62 | 10.73 | 11.10 | 11.10 | -0.98% | 43,080,500 |
| Dec 9, 2024 | 12.05 | 12.14 | 11.02 | 11.21 | 11.21 | -13.44% | 76,744,126 |
| Dec 6, 2024 | 12.52 | 13.60 | 12.52 | 12.95 | 12.95 | 5.11% | 26,721,841 |
| Dec 5, 2024 | 13.75 | 14.12 | 12.27 | 12.32 | 12.32 | -4.86% | 44,049,243 |
| Dec 4, 2024 | 12.10 | 13.03 | 11.92 | 12.95 | 12.95 | 6.67% | 22,245,848 |
| Dec 3, 2024 | 11.73 | 12.41 | 11.71 | 12.14 | 12.14 | 0.33% | 18,211,830 |
| Dec 2, 2024 | 12.60 | 12.75 | 12.03 | 12.10 | 12.10 | -4.35% | 21,982,830 |
| Nov 29, 2024 | 12.59 | 13.34 | 12.42 | 12.65 | 12.65 | 2.26% | 21,894,835 |
| Nov 27, 2024 | 11.47 | 12.58 | 11.35 | 12.37 | 12.37 | 10.74% | 29,057,500 |
| Nov 26, 2024 | 11.59 | 11.98 | 11.02 | 11.17 | 11.17 | -7.38% | 26,449,900 |
| Nov 25, 2024 | 12.46 | 12.78 | 11.73 | 12.06 | 12.06 | -2.03% | 27,019,400 |
| Nov 22, 2024 | 11.50 | 12.52 | 11.22 | 12.31 | 12.31 | 4.68% | 31,252,641 |
| Nov 21, 2024 | 12.77 | 13.13 | 10.90 | 11.76 | 11.76 | -3.21% | 55,190,500 |
| Nov 20, 2024 | 12.67 | 12.94 | 11.96 | 12.15 | 12.15 | -0.98% | 42,781,630 |
| Nov 19, 2024 | 12.11 | 12.64 | 11.92 | 12.27 | 12.27 | 0.90% | 25,901,100 |
| Nov 18, 2024 | 12.25 | 12.66 | 11.89 | 12.16 | 12.16 | -1.70% | 23,680,536 |
| Nov 15, 2024 | 12.23 | 12.40 | 11.46 | 12.37 | 12.37 | 4.21% | 25,315,303 |
| Nov 14, 2024 | 12.83 | 13.07 | 11.76 | 11.87 | 11.87 | -6.31% | 26,248,312 |
| Nov 13, 2024 | 14.19 | 14.83 | 12.49 | 12.67 | 12.67 | -12.32% | 44,053,500 |
| Nov 12, 2024 | 14.08 | 14.89 | 13.48 | 14.45 | 14.45 | -3.47% | 47,706,429 |
| Nov 11, 2024 | 14.06 | 15.87 | 13.83 | 14.97 | 14.97 | 16.86% | 82,491,023 |
| Nov 8, 2024 | 12.33 | 12.84 | 12.01 | 12.81 | 12.81 | 3.39% | 29,607,100 |
| Nov 7, 2024 | 11.87 | 12.64 | 11.73 | 12.39 | 12.39 | 1.14% | 32,921,326 |
| Nov 6, 2024 | 10.78 | 12.29 | 10.61 | 12.25 | 12.25 | 26.16% | 55,373,600 |
| Nov 5, 2024 | 9.16 | 9.83 | 9.16 | 9.71 | 9.71 | 8.13% | 20,322,700 |
| Nov 4, 2024 | 9.20 | 9.20 | 8.72 | 8.98 | 8.98 | -4.87% | 22,381,100 |
| Nov 1, 2024 | 9.43 | 9.97 | 9.25 | 9.44 | 9.44 | 2.16% | 23,181,540 |
| Oct 31, 2024 | 9.97 | 10.23 | 9.10 | 9.24 | 9.24 | -11.83% | 26,822,943 |
| Oct 30, 2024 | 10.57 | 10.91 | 10.42 | 10.48 | 10.48 | -3.59% | 24,276,723 |
| Oct 29, 2024 | 10.85 | 11.19 | 10.72 | 10.87 | 10.87 | 2.94% | 28,045,200 |
| Oct 28, 2024 | 10.02 | 10.70 | 9.93 | 10.56 | 10.56 | 9.54% | 31,325,400 |
| Oct 25, 2024 | 10.23 | 10.28 | 9.61 | 9.64 | 9.64 | -5.40% | 22,731,209 |
| Oct 24, 2024 | 10.00 | 10.45 | 9.88 | 10.19 | 10.19 | 4.30% | 23,849,705 |
| Oct 23, 2024 | 9.78 | 9.88 | 9.40 | 9.77 | 9.77 | -1.51% | 19,160,300 |
| Oct 22, 2024 | 9.59 | 9.97 | 9.30 | 9.92 | 9.92 | 1.85% | 15,335,813 |
| Oct 21, 2024 | 9.75 | 9.77 | 9.38 | 9.74 | 9.74 | -1.22% | 17,448,228 |
| Oct 18, 2024 | 9.39 | 9.95 | 9.38 | 9.86 | 9.86 | 7.17% | 23,257,600 |
| Oct 17, 2024 | 8.92 | 9.46 | 8.76 | 9.20 | 9.20 | 1.32% | 21,264,045 |
| Oct 16, 2024 | 8.99 | 9.12 | 8.78 | 9.08 | 9.08 | 3.53% | 17,126,400 |
| Oct 15, 2024 | 8.71 | 9.13 | 8.59 | 8.77 | 8.77 | 0.34% | 22,863,007 |
| Oct 14, 2024 | 8.66 | 8.91 | 8.43 | 8.74 | 8.74 | 3.92% | 30,168,548 |
| Oct 11, 2024 | 7.78 | 8.44 | 7.75 | 8.41 | 8.41 | 8.66% | 20,035,700 |
| Oct 10, 2024 | 7.77 | 7.87 | 7.61 | 7.74 | 7.74 | -1.02% | 13,501,139 |
| Oct 9, 2024 | 8.14 | 8.21 | 7.76 | 7.82 | 7.82 | -4.17% | 18,864,100 |
| Oct 8, 2024 | 7.98 | 8.22 | 7.87 | 8.16 | 8.16 | - | 21,403,428 |
| Oct 7, 2024 | 8.05 | 8.52 | 7.90 | 8.16 | 8.16 | 3.95% | 34,911,800 |
| Oct 4, 2024 | 7.58 | 7.86 | 7.45 | 7.85 | 7.85 | 5.65% | 20,294,711 |
| Oct 3, 2024 | 7.19 | 7.44 | 7.15 | 7.43 | 7.43 | 2.48% | 11,312,007 |
| Oct 2, 2024 | 7.08 | 7.37 | 7.01 | 7.25 | 7.25 | 2.40% | 12,494,614 |
| Oct 1, 2024 | 7.40 | 7.45 | 6.98 | 7.08 | 7.08 | -4.58% | 14,987,112 |
| Sep 30, 2024 | 7.56 | 7.62 | 7.35 | 7.42 | 7.42 | -5.36% | 13,260,777 |
| Sep 27, 2024 | 8.00 | 8.07 | 7.70 | 7.84 | 7.84 | 0.90% | 16,598,100 |
| Sep 26, 2024 | 7.69 | 8.05 | 7.52 | 7.77 | 7.77 | 4.44% | 23,942,519 |
| Sep 25, 2024 | 7.53 | 7.73 | 7.40 | 7.44 | 7.44 | -1.20% | 17,570,612 |
| Sep 24, 2024 | 7.36 | 7.54 | 7.16 | 7.53 | 7.53 | 2.73% | 16,585,100 |
| Sep 23, 2024 | 7.19 | 7.40 | 7.11 | 7.33 | 7.33 | 1.95% | 16,549,413 |
| Sep 20, 2024 | 7.21 | 7.26 | 6.94 | 7.19 | 7.19 | -0.42% | 27,478,000 |
| Sep 19, 2024 | 7.57 | 7.62 | 7.16 | 7.22 | 7.22 | 0.70% | 25,317,628 |
| Sep 18, 2024 | 7.08 | 7.57 | 7.01 | 7.17 | 7.17 | 0.99% | 18,980,242 |
| Sep 17, 2024 | 7.09 | 7.28 | 6.97 | 7.10 | 7.10 | 2.01% | 12,657,611 |
| Sep 16, 2024 | 6.99 | 7.09 | 6.83 | 6.96 | 6.96 | -3.33% | 12,058,900 |
| Sep 13, 2024 | 7.07 | 7.30 | 6.95 | 7.20 | 7.20 | 2.42% | 15,070,111 |
| Sep 12, 2024 | 7.13 | 7.16 | 6.97 | 7.03 | 7.03 | -0.85% | 11,228,412 |
| Sep 11, 2024 | 7.00 | 7.19 | 6.70 | 7.09 | 7.09 | -2.07% | 15,510,900 |
| Sep 10, 2024 | 6.84 | 7.28 | 6.60 | 7.24 | 7.24 | 6.31% | 13,679,300 |
| Sep 9, 2024 | 6.58 | 6.85 | 6.39 | 6.81 | 6.81 | 6.74% | 15,313,229 |
| Sep 6, 2024 | 6.79 | 6.82 | 6.36 | 6.38 | 6.38 | -4.63% | 14,844,000 |
| Sep 5, 2024 | 6.78 | 6.94 | 6.63 | 6.69 | 6.69 | -2.34% | 12,122,600 |
| Sep 4, 2024 | 6.69 | 7.05 | 6.62 | 6.85 | 6.85 | 1.03% | 11,131,742 |
| Sep 3, 2024 | 7.48 | 7.48 | 6.71 | 6.78 | 6.78 | -9.96% | 19,636,743 |
| Aug 30, 2024 | 7.72 | 7.76 | 7.52 | 7.53 | 7.53 | -1.95% | 14,246,339 |
| Aug 29, 2024 | 7.79 | 8.02 | 7.61 | 7.68 | 7.68 | 0.52% | 11,626,307 |
| Aug 28, 2024 | 7.82 | 7.88 | 7.53 | 7.64 | 7.64 | -3.29% | 11,679,920 |
| Aug 27, 2024 | 8.20 | 8.28 | 7.80 | 7.90 | 7.90 | -5.50% | 16,531,341 |
| Aug 26, 2024 | 8.50 | 8.55 | 8.21 | 8.36 | 8.36 | -1.65% | 13,839,100 |
| Aug 23, 2024 | 8.08 | 8.52 | 7.98 | 8.50 | 8.50 | 5.59% | 20,932,600 |
| Aug 22, 2024 | 8.34 | 8.39 | 8.02 | 8.05 | 8.05 | -3.59% | 13,114,032 |
| Aug 21, 2024 | 8.08 | 8.38 | 7.97 | 8.35 | 8.35 | 3.86% | 18,416,104 |
| Aug 20, 2024 | 8.20 | 8.31 | 7.86 | 8.04 | 8.04 | -0.12% | 14,599,200 |
| Aug 19, 2024 | 8.01 | 8.17 | 7.80 | 8.05 | 8.05 | 0.75% | 15,242,800 |
| Aug 16, 2024 | 7.71 | 8.15 | 7.68 | 7.99 | 7.99 | 4.04% | 17,141,800 |
| Aug 15, 2024 | 7.72 | 8.05 | 7.65 | 7.68 | 7.68 | 0.39% | 17,139,900 |
| Aug 14, 2024 | 7.95 | 7.99 | 7.57 | 7.65 | 7.65 | -2.42% | 13,438,300 |
| Aug 13, 2024 | 7.65 | 8.00 | 7.53 | 7.84 | 7.84 | 3.02% | 14,088,302 |
| Aug 12, 2024 | 7.85 | 7.99 | 7.52 | 7.61 | 7.61 | -5.58% | 16,904,900 |
| Aug 9, 2024 | 8.26 | 8.37 | 8.03 | 8.06 | 8.06 | -2.77% | 12,830,742 |
| Aug 8, 2024 | 8.02 | 8.46 | 7.78 | 8.29 | 8.29 | 8.51% | 16,550,142 |
| Aug 7, 2024 | 8.61 | 8.63 | 7.61 | 7.64 | 7.64 | -9.16% | 19,183,400 |
| Aug 6, 2024 | 8.51 | 8.62 | 8.05 | 8.41 | 8.41 | 1.20% | 16,261,600 |
| Aug 5, 2024 | 7.39 | 8.51 | 7.25 | 8.31 | 8.31 | -3.03% | 27,482,600 |
| Aug 2, 2024 | 9.27 | 9.46 | 8.44 | 8.57 | 8.57 | -8.05% | 25,183,200 |
| Aug 1, 2024 | 10.10 | 10.26 | 9.30 | 9.32 | 9.32 | -8.54% | 25,911,712 |