Riot Platforms, Inc. (RIOT)
NASDAQ: RIOT · Real-Time Price · USD
12.42
-0.17 (-1.35%)
At close: Jul 11, 2025, 4:00 PM
12.35
-0.07 (-0.56%)
After-hours: Jul 11, 2025, 7:59 PM EDT
Riot Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 12.94 | 13.03 | 12.34 | 12.42 | 12.42 | -1.35% | 31,204,755 |
| Jul 10, 2025 | 12.16 | 12.77 | 11.96 | 12.59 | 12.59 | 2.86% | 30,089,659 |
| Jul 9, 2025 | 11.81 | 12.29 | 11.41 | 12.24 | 12.24 | 5.79% | 30,139,764 |
| Jul 8, 2025 | 11.78 | 12.00 | 11.56 | 11.57 | 11.57 | 0.17% | 18,320,416 |
| Jul 7, 2025 | 11.87 | 11.88 | 10.93 | 11.55 | 11.55 | -5.09% | 26,513,502 |
| Jul 3, 2025 | 12.22 | 12.73 | 12.05 | 12.17 | 12.17 | -0.25% | 27,630,626 |
| Jul 2, 2025 | 11.53 | 12.27 | 11.49 | 12.20 | 12.20 | 8.25% | 44,099,952 |
| Jul 1, 2025 | 11.14 | 11.61 | 11.03 | 11.27 | 11.27 | -0.27% | 49,405,917 |
| Jun 30, 2025 | 10.77 | 11.44 | 10.65 | 11.30 | 11.30 | 7.11% | 49,089,118 |
| Jun 27, 2025 | 10.56 | 10.90 | 10.28 | 10.55 | 10.55 | 0.38% | 56,141,907 |
| Jun 26, 2025 | 9.90 | 10.64 | 9.70 | 10.51 | 10.51 | 5.10% | 57,591,327 |
| Jun 25, 2025 | 10.27 | 10.39 | 9.83 | 10.00 | 10.00 | -0.20% | 34,228,555 |
| Jun 24, 2025 | 9.44 | 10.05 | 9.36 | 10.02 | 10.02 | 8.09% | 45,854,587 |
| Jun 23, 2025 | 9.25 | 9.55 | 8.87 | 9.27 | 9.27 | -3.03% | 40,675,621 |
| Jun 20, 2025 | 10.08 | 10.14 | 9.48 | 9.56 | 9.56 | -3.82% | 33,914,875 |
| Jun 18, 2025 | 9.58 | 10.06 | 9.46 | 9.94 | 9.94 | 2.90% | 50,959,369 |
| Jun 17, 2025 | 10.04 | 10.05 | 9.36 | 9.66 | 9.66 | -5.01% | 42,121,676 |
| Jun 16, 2025 | 9.87 | 10.21 | 9.72 | 10.17 | 10.17 | 4.63% | 46,929,479 |
| Jun 13, 2025 | 9.94 | 10.21 | 9.50 | 9.72 | 9.72 | -4.80% | 39,189,180 |
| Jun 12, 2025 | 10.23 | 10.64 | 10.13 | 10.21 | 10.21 | -3.22% | 26,537,170 |
| Jun 11, 2025 | 10.44 | 10.87 | 10.26 | 10.55 | 10.55 | 0.96% | 41,081,525 |
| Jun 10, 2025 | 10.23 | 10.50 | 9.97 | 10.45 | 10.45 | 3.26% | 49,548,825 |
| Jun 9, 2025 | 10.26 | 10.26 | 9.54 | 10.12 | 10.12 | 2.74% | 49,134,548 |
| Jun 6, 2025 | 9.25 | 10.20 | 9.22 | 9.85 | 9.85 | 9.57% | 55,897,446 |
| Jun 5, 2025 | 9.66 | 9.69 | 8.88 | 8.99 | 8.99 | -5.37% | 46,395,756 |
| Jun 4, 2025 | 8.96 | 9.64 | 8.90 | 9.50 | 9.50 | 5.20% | 39,116,406 |
| Jun 3, 2025 | 8.55 | 9.09 | 8.49 | 9.03 | 9.03 | 6.49% | 42,216,778 |
| Jun 2, 2025 | 8.00 | 8.49 | 7.99 | 8.48 | 8.48 | 5.08% | 34,057,127 |
| May 30, 2025 | 8.08 | 8.27 | 7.93 | 8.07 | 8.07 | -1.34% | 34,036,571 |
| May 29, 2025 | 8.49 | 8.49 | 8.09 | 8.18 | 8.18 | -2.39% | 31,295,153 |
| May 28, 2025 | 9.09 | 9.09 | 8.36 | 8.38 | 8.38 | -8.32% | 39,052,889 |
| May 27, 2025 | 8.86 | 9.20 | 8.67 | 9.14 | 9.14 | 6.90% | 40,428,200 |
| May 23, 2025 | 8.66 | 8.81 | 8.47 | 8.55 | 8.55 | -4.36% | 23,067,513 |
| May 22, 2025 | 9.19 | 9.52 | 8.83 | 8.94 | 8.94 | 1.13% | 40,257,181 |
| May 21, 2025 | 8.85 | 9.32 | 8.72 | 8.84 | 8.84 | -1.01% | 37,772,857 |
| May 20, 2025 | 8.91 | 8.99 | 8.66 | 8.93 | 8.93 | -0.45% | 20,156,527 |
| May 19, 2025 | 8.82 | 9.07 | 8.69 | 8.97 | 8.97 | -1.97% | 21,131,836 |
| May 16, 2025 | 8.71 | 9.47 | 8.71 | 9.15 | 9.15 | 5.17% | 36,915,527 |
| May 15, 2025 | 8.73 | 8.80 | 8.39 | 8.70 | 8.70 | -2.36% | 28,851,755 |
| May 14, 2025 | 9.03 | 9.06 | 8.80 | 8.91 | 8.91 | -1.66% | 20,643,297 |
| May 13, 2025 | 8.88 | 9.09 | 8.63 | 9.06 | 9.06 | 4.14% | 32,790,152 |
| May 12, 2025 | 9.02 | 9.12 | 8.48 | 8.70 | 8.70 | 2.59% | 29,993,454 |
| May 9, 2025 | 8.52 | 8.89 | 8.26 | 8.48 | 8.48 | 0.47% | 32,559,819 |
| May 8, 2025 | 8.20 | 8.69 | 8.08 | 8.44 | 8.44 | 7.65% | 30,927,095 |
| May 7, 2025 | 8.00 | 8.06 | 7.68 | 7.84 | 7.84 | -0.25% | 22,644,387 |
| May 6, 2025 | 7.70 | 7.96 | 7.66 | 7.86 | 7.86 | -0.51% | 23,708,278 |
| May 5, 2025 | 8.15 | 8.18 | 7.67 | 7.90 | 7.90 | -5.84% | 33,472,199 |
| May 2, 2025 | 7.89 | 8.81 | 7.87 | 8.39 | 8.39 | 7.98% | 53,438,719 |
| May 1, 2025 | 7.49 | 7.97 | 7.40 | 7.77 | 7.77 | 7.32% | 43,539,531 |
| Apr 30, 2025 | 7.21 | 7.29 | 6.96 | 7.24 | 7.24 | -2.43% | 30,845,849 |