Riot Platforms, Inc. (RIOT)
NASDAQ: RIOT · Real-Time Price · USD
9.56
-0.38 (-3.82%)
At close: Jun 20, 2025, 4:00 PM
9.60
+0.04 (0.42%)
After-hours: Jun 20, 2025, 7:59 PM EDT

Riot Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202510.0810.149.489.569.56-3.82%33,380,027
Jun 18, 20259.5810.069.469.949.942.90%50,959,369
Jun 17, 202510.0410.059.369.669.66-5.01%42,121,676
Jun 16, 20259.8710.219.7210.1710.174.63%46,929,479
Jun 13, 20259.9410.219.509.729.72-4.80%39,189,180
Jun 12, 202510.2310.6410.1310.2110.21-3.22%26,537,170
Jun 11, 202510.4410.8710.2610.5510.550.96%41,081,525
Jun 10, 202510.2310.509.9710.4510.453.26%49,548,825
Jun 9, 202510.2610.269.5410.1210.122.74%49,134,548
Jun 6, 20259.2510.209.229.859.859.57%55,897,446
Jun 5, 20259.669.698.888.998.99-5.37%46,395,756
Jun 4, 20258.969.648.909.509.505.20%39,116,406
Jun 3, 20258.559.098.499.039.036.49%42,216,778
Jun 2, 20258.008.497.998.488.485.08%34,057,127
May 30, 20258.088.277.938.078.07-1.34%34,036,571
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