ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

RIOT Riot Platforms Inc

12.33
0.09 (0.74%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Riot Platforms Inc RIOT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 0.74% 12.33 19:59:47
Open Price Low Price High Price Close Price Prev Close
12.41 12.1439 13.1199 12.23 12.24
more quote information »

RIOT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.4213.1211.3312.0719,973,713-0.09-0.72%
1 Month15.6815.82510.4912.3224,318,723-3.35-21.36%
3 Months15.3118.369.63513.3426,969,611-2.98-19.46%
6 Months9.0818.758.60513.0327,079,9013.2535.79%
1 Year7.9320.657.6612.9324,473,8934.4055.49%
3 Years51.5161.553.2516.1817,031,365-39.18-76.06%
5 Years3.1479.500.51117.5713,535,4819.19292.68%

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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock