Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Riot Platforms Inc | RIOT | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
12.41 | 12.1439 | 13.1199 | 12.23 | 12.24 |
RIOT Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 12.42 | 13.12 | 11.33 | 12.07 | 19,973,713 | -0.09 | -0.72% |
1 Month | 15.68 | 15.825 | 10.49 | 12.32 | 24,318,723 | -3.35 | -21.36% |
3 Months | 15.31 | 18.36 | 9.635 | 13.34 | 26,969,611 | -2.98 | -19.46% |
6 Months | 9.08 | 18.75 | 8.605 | 13.03 | 27,079,901 | 3.25 | 35.79% |
1 Year | 7.93 | 20.65 | 7.66 | 12.93 | 24,473,893 | 4.40 | 55.49% |
3 Years | 51.51 | 61.55 | 3.25 | 16.18 | 17,031,365 | -39.18 | -76.06% |
5 Years | 3.14 | 79.50 | 0.511 | 17.57 | 13,535,481 | 9.19 | 292.68% |
RIOT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 12.23 | -0.01 | -0.08% | 12.41 | 13.1199 | 12.1439 | 27,922,177 |
Mar 27 2024 | 12.24 | 0.19 | 1.58% | 12.35 | 12.49 | 11.71 | 18,611,270 |
Mar 26 2024 | 12.05 | -0.39 | -3.14% | 12.46 | 12.58 | 11.95 | 18,267,381 |
Mar 25 2024 | 12.44 | 1.04 | 9.12% | 11.60 | 12.55 | 11.59 | 25,734,722 |
Mar 22 2024 | 11.40 | -0.58 | -4.84% | 11.745 | 11.81 | 11.33 | 15,595,988 |
Mar 21 2024 | 11.98 | -0.42 | -3.39% | 12.42 | 12.6118 | 11.9299 | 21,659,204 |
Mar 20 2024 | 12.40 | 1.31 | 11.81% | 11.77 | 12.43 | 11.20 | 28,370,098 |
Mar 19 2024 | 11.09 | -0.34 | -2.97% | 10.99 | 11.28 | 10.49 | 17,091,146 |
Mar 18 2024 | 11.43 | -0.17 | -1.47% | 11.49 | 11.84 | 11.07 | 16,481,264 |
Mar 15 2024 | 11.60 | 0.67 | 6.13% | 10.74 | 11.83 | 10.6685 | 25,262,127 |
Mar 14 2024 | 10.93 | -0.80 | -6.82% | 11.50 | 11.53 | 10.60 | 21,876,159 |
Mar 13 2024 | 11.73 | 0.11 | 0.95% | 11.67 | 12.195 | 11.64 | 19,411,471 |
Mar 12 2024 | 11.62 | -0.16 | -1.36% | 11.85 | 11.91 | 11.295 | 20,931,932 |
Mar 11 2024 | 11.78 | -0.57 | -4.62% | 12.88 | 12.90 | 11.73 | 26,526,692 |
Mar 08 2024 | 12.35 | 0.38 | 3.17% | 12.05 | 13.1967 | 12.015 | 28,572,700 |
Mar 07 2024 | 11.97 | -0.15 | -1.24% | 12.04 | 12.36 | 11.75 | 21,462,446 |
Mar 06 2024 | 12.12 | -0.13 | -1.06% | 12.96 | 13.02 | 11.99 | 25,971,550 |
Mar 05 2024 | 12.25 | -1.23 | -9.12% | 12.97 | 13.53 | 11.94 | 33,706,703 |
Mar 04 2024 | 13.48 | -0.96 | -6.65% | 14.83 | 14.99 | 13.125 | 38,682,186 |
Mar 01 2024 | 14.44 | 0.32 | 2.27% | 14.29 | 14.4699 | 13.48 | 22,756,036 |
Feb 29 2024 | 14.12 | -1.53 | -9.78% | 15.68 | 15.825 | 13.71 | 39,403,383 |