Skip to main content
Riot Platforms, Inc. (RIOT)
NASDAQ: RIOT · Real-Time Price · USD
7.77
+0.33 (4.44%)
At close: Sep 26, 2024, 4:00 PM
7.80
+0.03 (0.32%)
After-hours: Sep 26, 2024, 6:13 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 20248.088.527.988.508.505.59%20,932,582
Aug 22, 20248.348.398.028.058.05-3.59%13,114,032
Aug 21, 20248.088.387.978.358.353.86%18,416,104
Aug 20, 20248.208.317.868.048.04-0.12%14,599,186
Aug 19, 20248.018.177.808.058.050.75%15,242,797
Aug 16, 20247.718.157.687.997.994.04%17,141,769
Aug 15, 20247.728.057.657.687.680.39%17,139,868
Aug 14, 20247.957.997.577.657.65-2.42%13,438,288
Aug 13, 20247.658.007.537.847.843.02%14,088,302
Aug 12, 20247.857.997.527.617.61-5.58%16,904,897
Aug 9, 20248.268.378.038.068.06-2.77%12,830,742
Aug 8, 20248.028.467.788.298.298.51%16,550,142
Aug 7, 20248.618.637.617.647.64-9.16%19,183,390
Aug 6, 20248.518.628.058.418.411.20%16,261,564
Aug 5, 20247.398.517.258.318.31-3.03%27,482,600
Aug 2, 20249.279.468.448.578.57-8.05%25,183,153
Aug 1, 202410.1010.269.309.329.32-8.54%25,911,712
Jul 31, 202410.6010.8310.1610.1910.19-1.74%19,332,092
Jul 30, 202410.6910.7510.2810.3710.37-2.45%12,538,810
Jul 29, 202411.6211.9310.5810.6310.63-5.09%23,678,848
Jul 26, 202411.3511.7410.9911.2011.204.38%20,906,633
Jul 25, 202410.9711.2710.6410.7310.73-5.21%19,742,951
Jul 24, 202411.7912.0811.1911.3211.32-2.33%26,974,659
Jul 23, 202412.0212.4411.4711.5911.59-5.31%20,403,308
Jul 22, 202412.2512.4511.6112.2412.241.75%25,489,190
Jul 19, 202411.1212.1110.8812.0312.039.86%26,982,702
Jul 18, 202412.7212.8310.8610.9510.95-11.84%35,483,208
Jul 17, 202412.3613.0911.7712.4212.42-2.20%33,442,576
Jul 16, 202411.4312.8811.2512.7012.7010.63%45,170,638
Jul 15, 202410.3311.6910.2411.4811.4817.08%45,399,355
Jul 12, 20249.399.929.379.819.815.32%22,468,584
Jul 11, 20249.499.709.249.319.311.64%22,285,038
Jul 10, 20249.219.339.039.169.160.22%15,041,277
Jul 9, 20249.459.498.929.149.14-2.77%20,285,318
Jul 8, 20249.7810.059.309.409.40-2.49%20,760,775
Jul 5, 20249.169.649.049.649.640.73%19,688,848
Jul 3, 20249.399.709.359.579.57-1.54%10,714,945
Jul 2, 20249.919.999.689.729.72-2.31%16,261,437
Jul 1, 20249.3610.049.369.959.958.86%29,211,332
Jun 28, 20249.179.208.969.149.140.22%31,572,032
Jun 27, 20249.239.389.039.129.121.00%14,652,556
Jun 26, 20249.139.519.019.039.03-1.85%20,045,587
Jun 25, 20249.389.609.149.209.20-0.11%20,297,230
Jun 24, 20249.209.598.969.219.21-3.56%21,871,452
Jun 21, 202410.0910.139.469.559.55-8.35%32,541,486
Jun 20, 202410.9911.1610.3310.4210.42-2.25%26,189,882
Jun 18, 202410.4910.8710.4010.6610.66-2.29%17,176,741
Jun 17, 202410.4111.0210.1810.9110.913.61%18,687,466
Jun 14, 202410.9511.0210.2710.5310.53-4.10%16,812,102
Jun 13, 202410.6111.2110.4710.9810.983.20%20,246,691
Jun 12, 202410.3610.9910.2010.6410.646.51%30,289,768
Jun 11, 20249.6510.029.059.999.990.96%24,437,019
Jun 10, 20249.6610.019.479.909.901.80%15,844,496
Jun 7, 202410.1710.519.719.729.72-4.33%21,534,333
Jun 6, 20249.4510.399.4410.1610.165.28%34,641,850
Jun 5, 20249.819.868.819.659.65-0.21%41,068,539
Jun 4, 20249.6710.179.529.679.670.21%26,245,160
Jun 3, 202410.0310.239.569.659.65-0.92%19,602,330
May 31, 202410.2410.299.529.749.74-3.08%24,296,447
May 30, 202410.1010.679.9710.0510.050.50%23,448,537
May 29, 202410.2710.439.9810.0010.00-3.29%14,135,008
May 28, 202410.4210.8810.2110.3410.34-0.29%20,147,255
May 24, 202410.0810.629.9610.3710.374.01%14,857,379
May 23, 202410.9410.989.939.979.97-7.60%18,215,862
May 22, 202410.6011.3410.5510.7910.791.70%20,288,052
May 21, 202411.0111.2910.5310.6110.61-3.19%21,370,821
May 20, 202410.1711.039.8910.9610.968.95%24,445,944
May 17, 202410.2010.639.9510.0610.060.60%16,089,441
May 16, 202410.1810.419.9310.0010.00-3.66%12,932,736
May 15, 202410.1510.409.7610.3810.386.13%18,179,774
May 14, 20249.319.879.249.789.782.95%13,969,835
May 13, 20249.519.779.409.509.503.26%12,079,808
May 10, 202410.3010.369.199.209.20-10.51%22,421,273
May 9, 202410.1410.4610.1010.2810.28-0.68%11,683,907
May 8, 20249.9410.369.7810.3510.351.77%15,022,887
May 7, 202410.6210.6410.0110.1710.17-5.57%17,144,418
May 6, 202410.6311.1710.5910.7710.773.36%28,399,981
May 3, 202410.6511.0910.2810.4210.421.17%22,794,899