Riot Platforms, Inc. (RIOT) NASDAQ

14.16

+1.49(+11.76%)

Updated at January 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 02, 20261314.1614.1614.412.6520.83M
December 31, 202512.7712.6712.6713.0712.6210.97M
December 30, 202513.3712.712.713.4812.713.64M
December 29, 202513.1613.2113.2113.6513.058.62M
December 26, 202513.9313.4413.4413.9513.387.98M
December 24, 202513.8413.9213.9213.9313.544.46M
December 23, 202514.113.6713.6714.2313.6410.82M
December 22, 202515.0314.414.415.0914.2913.01M
December 19, 202513.7314.514.514.5513.6917.73M
December 18, 202513.4813.3813.3813.7413.1214.4M
December 17, 202513.6712.9612.9613.9912.8414.83M
December 16, 202513.5713.4713.4713.8613.0813.95M
December 15, 202515.2913.7113.7115.2913.5719.18M
December 12, 202515.7515.315.316.2715.0318.23M
December 11, 202515.215.7515.7515.8114.6620.93M
December 10, 202515.315.615.615.8315.1113.36M
December 09, 202514.6415.5215.5215.9714.4114.48M
December 08, 202515.1314.9614.9615.4114.7612.47M
December 05, 202515.2614.9414.9415.4314.7115.19M
December 04, 202515.3615.6115.6115.8515.2312.88M
December 03, 202515.1915.6415.6415.6814.8913.99M
December 02, 202515.8515.2215.2216.2515.221.98M
December 01, 202515.2415.4815.4815.8114.8819.15M
November 28, 202515.7216.1316.1316.6515.5621.21M
November 26, 202514.5814.9614.9615.2414.2319.37M
November 25, 202513.6314.3914.3914.4413.1321.05M
November 24, 202513.0613.8813.8813.9112.8317.48M
November 21, 202512.512.7112.7112.9112.0418.27M
November 20, 202514.0912.7812.7814.3312.7421.59M
November 19, 202513.9713.3513.3514.4613.0421.39M
November 18, 202513.6313.9413.9414.2413.4618.31M
November 17, 202513.7713.8813.8814.2413.3422.87M
November 14, 202513.2113.9513.9514.5412.7531.56M
November 13, 202515.0613.8813.8815.213.628.41M
November 12, 202516.4715.4615.4616.4715.0824.26M
November 11, 202516.8116.1416.1416.8215.9222.28M
November 10, 202517.7917.3217.321817.0517.62M
November 07, 202516.5917.0117.0117.1315.9722.36M
November 06, 202518.8317.3417.3418.917.322.59M
November 05, 202519.4218.9718.9719.7318.4132.16M
November 04, 202519.6919.2719.2720.9319.0625.28M
November 03, 202520.8920.7220.7221.8319.9533.72M
October 31, 202521.7119.7819.7821.9119.3133.36M
October 30, 202521.4621.0921.0921.8320.7420.56M
October 29, 202522.0322.1722.1722.5821.0625.18M
October 28, 202522.7121.5621.5623.2421.4321.79M
October 27, 202522.23232323.4921.5721.64M
October 24, 202521.2221.4221.4221.8920.915.13M
October 23, 202519.1520.4920.4920.9619.1517.63M
October 22, 202520.2218.9918.9920.5818.3919.98M
October 21, 202521.5820.6720.6722.1920.4918.23M
October 20, 202521.0622.0122.0122.5520.6122.04M
October 17, 202518.8120.0320.0320.2918.522.49M
October 16, 202522.1119.5519.5522.1119.422.94M
October 15, 202522.822.1322.1323.0121.4919.31M
October 14, 202520.8422.1922.1922.9320.0726.29M
October 13, 202521.5121.721.722.0120.8625.82M
October 10, 202522.8921.0121.0123.9420.6436.4M
October 09, 202522.0122.2822.2822.3721.1624.53M
October 08, 202521.7421.9921.9922.4221.3728.7M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved