Riot Platforms, Inc. (RIOT) NASDAQ

12.25

+0.92(+8.12%)

Updated at August 18 03:16PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202512.0211.3311.3312.0311.329.57M
August 14, 202511.3712.2512.2512.2811.2234.33M
August 13, 202511.511.5911.5911.811.4118.24M
August 12, 202511.2911.4411.4411.5211.1516.93M
August 11, 202511.5411.1111.1111.6611.0421.56M
August 08, 202511.6911.0811.0811.7810.9520.76M
August 07, 202511.9211.5811.5812.3211.4123.6M
August 06, 202511.1211.6611.6611.7210.5936.96M
August 05, 202511.4211.1311.1311.4410.8226.88M
August 04, 202511.3111.4211.4211.511.0817.46M
August 01, 202512.0111.0311.0312.0710.8750.47M
July 31, 202513.6913.4113.4113.8413.328.78M
July 30, 202513.8413.5213.5213.9813.2321.01M
July 29, 202514.4813.613.614.613.3130.97M
July 28, 202514.5514.5114.5114.6514.0147.95M
July 25, 202514.4614.5414.5414.7413.9242.96M
July 24, 202514.3814.6914.6914.9314.0859.58M
July 23, 202514.0514.3414.3414.5913.765.35M
July 22, 202514.2914.2714.2714.4213.6654.94M
July 21, 202514.1514.0214.0215.3413.93127.9M
July 18, 202513.4913.8613.8614.1213.2454.36M
July 17, 202512.5813.3313.3313.4812.3348.95M
July 16, 202512.4612.5712.5712.8812.4430.41M
July 15, 202512.212.112.112.411.929.2M
July 14, 202512.7612.5112.5113.6512.2653.37M
July 11, 202512.9412.4212.4213.0312.3431.3M
July 10, 202512.1612.5912.5912.7711.9630.09M
July 09, 202511.8112.2412.2412.2911.4129.97M
July 08, 202511.7811.5711.571211.5618.32M
July 07, 202511.8611.5511.5511.8810.9426.42M
July 03, 202512.2212.1712.1712.7312.0527.63M
July 02, 202511.512.212.212.2711.4942.64M
July 01, 202511.1411.2711.2711.6111.0349.41M
June 30, 202510.7711.311.311.4410.6549.09M
June 27, 202510.5610.5510.5510.910.2854.61M
June 26, 20259.910.5110.5110.649.757.59M
June 25, 202510.29101010.399.8333.94M
June 24, 20259.4410.0210.0210.059.3645.85M
June 23, 20259.259.279.279.558.8740.68M
June 20, 202510.099.569.5610.149.4832.46M
June 18, 20259.589.949.9410.069.4649.66M
June 17, 202510.049.669.6610.059.3642.12M
June 16, 20259.8710.1710.1710.219.7246.93M
June 13, 20259.959.729.7210.219.537.64M
June 12, 202510.2310.2110.2110.6410.1326.54M
June 11, 202510.4410.5510.5510.8710.2641.08M
June 10, 202510.2310.4510.4510.59.9749.55M
June 09, 202510.2610.1210.1210.269.5449.13M
June 06, 20259.269.859.8510.29.2255.42M
June 05, 20259.648.998.999.698.8846.01M
June 04, 20258.969.59.59.648.939.12M
June 03, 20258.559.039.039.098.4942.15M
June 02, 202588.488.488.497.9934.06M
May 30, 20258.078.078.078.277.9333.85M
May 29, 20258.498.188.188.498.0931.3M
May 28, 20259.098.388.389.098.3638.7M
May 27, 20258.869.149.149.28.6740.43M
May 23, 20258.668.558.558.818.4722.93M
May 22, 20259.198.948.949.528.8340.26M
May 21, 20258.858.848.849.328.7237.77M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved