Riot Platforms Inc (RIOT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.58 | -16.6666666667 | 9.48 | 10.15 | 7.8 | 29713251 | 8.79567093 | CS |
| 4 | -3.89 | -32.9940627651 | 11.79 | 12.48 | 7.8 | 28053511 | 10.31298172 | CS |
| 12 | -5.03 | -38.901778809 | 12.93 | 14.7 | 7.8 | 32219102 | 11.63973393 | CS |
| 26 | 1.11 | 16.3475699558 | 6.79 | 15.87 | 6.355 | 28749088 | 11.11214138 | CS |
| 52 | -5.06 | -39.0432098765 | 12.96 | 15.87 | 6.355 | 25127029 | 10.74096765 | CS |
| 156 | -7.15 | -47.5083056478 | 15.05 | 23.66 | 3.25 | 20722524 | 10.82107697 | CS |
| 260 | 6.61 | 512.403100775 | 1.29 | 79.5 | 0.511 | 18066010 | 16.10874856 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 8.115 | -0.77 | -8.61 | 8.345 | 8.56 | 7.95 | 34083929 |
| 1741217700 | 8.88 | 0.47 | 5.59 | 8.66 | 8.92 | 8.425 | 20776627 |
| 1741131300 | 8.41 | -0.45 | -5.08 | 8.6 | 8.83 | 7.95 | 32074429 |
| 1741044900 | 8.86 | -0.42 | -4.53 | 10.06 | 10.15 | 8.72 | 36124854 |
| 1740785700 | 9.28 | 0.62 | 7.16 | 8.6 | 9.2899999 | 8.52 | 26417582 |
| 1740699300 | 8.66 | -0.28 | -3.13 | 9.48 | 9.72 | 8.6 | 33172762 |
| 1740612900 | 8.94 | -0.38 | -4.08 | 9.22 | 9.6 | 8.71 | 30856221 |
| 1740526500 | 9.32 | -0.67 | -6.71 | 9.475 | 9.96 | 8.7 | 42513691 |
| 1740440100 | 9.99 | -0.47 | -4.49 | 10.6 | 10.6252 | 9.84 | 41645446 |
| 1740180900 | 10.46 | -1.14 | -9.83 | 11.87 | 11.93 | 10.44 | 40714506 |
| 1740094500 | 11.6 | 0.04 | 0.32 | 11.78 | 12.01 | 11.41 | 23810455 |
| 1740008100 | 11.5635 | 0 | 0.03 | 11.65 | 11.99 | 11.52 | 15673302 |
| 1739921700 | 11.56 | -0.71 | -5.79 | 12.15 | 12.21 | 11.37 | 19932827 |
| 1739576100 | 12.27 | 0.04 | 0.33 | 12.155 | 12.48 | 12.025 | 21550004 |
| 1739489700 | 12.23 | 1.07 | 9.59 | 11.185 | 12.3 | 10.87 | 38440281 |
| 1739403300 | 11.16 | 0.02 | 0.18 | 10.97 | 11.32 | 10.88 | 16073260 |
| 1739316900 | 11.14 | -0.49 | -4.21 | 11.59 | 11.61 | 11.03 | 20180546 |
| 1739230500 | 11.63 | -0.01 | -0.09 | 11.73 | 11.8899 | 11.41 | 19419505 |
| 1738971300 | 11.64 | 0.03 | 0.26 | 11.97 | 12.41 | 11.48 | 34956331 |
| 1738884900 | 11.61 | -0.13 | -1.11 | 11.79 | 12.0499 | 11.31 | 18684079 |
| 1738798500 | 11.74 | -0.55 | -4.48 | 12.33 | 12.5173 | 11.7018 | 23381187 |
| 1738712100 | 12.29 | 0.3 | 2.50 | 11.82 | 12.3887 | 11.79 | 21600465 |
| 1738625700 | 11.99 | 0.11 | 0.93 | 10.87 | 12.245 | 10.66 | 33623853 |
| 1738366500 | 11.88 | -0.02 | -0.17 | 12 | 12.46 | 11.69 | 37944106 |
| 1738280100 | 11.9 | 0.68 | 6.06 | 11.47 | 12.14 | 11.45 | 43222054 |
| 1738193700 | 11.22 | 0.27 | 2.47 | 10.83 | 11.5282 | 10.71 | 44623333 |
| 1738107300 | 10.95 | -0.5 | -4.37 | 11.66 | 11.7 | 10.75 | 37005949 |
| 1738020900 | 11.45 | -2.09 | -15.44 | 12.59 | 12.57 | 11.0721 | 55632566 |
| 1737761700 | 13.54 | 0.4 | 3.04 | 13.325 | 14.2299 | 13.06 | 46321213 |
| 1737675300 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1737588900 | 13.14 | 0.4 | 3.14 | 12.98 | 13.74 | 12.465 | 35148115 |
| 1737502500 | 12.74 | -0.65 | -4.85 | 13.97 | 14.37 | 12.52 | 45874099 |
| 1737156900 | 13.39 | 0.1 | 0.75 | 13.87 | 14.43 | 13.33 | 35939210 |
| 1737070500 | 13.29 | -0.17 | -1.26 | 13.31 | 13.6289 | 12.96 | 23340160 |
| 1736984100 | 13.46 | 1.22 | 9.97 | 12.76 | 13.59 | 12.67 | 34270087 |
| 1736897700 | 12.24 | 0.47 | 3.99 | 12.25 | 12.7 | 11.9301 | 27014550 |
| 1736811300 | 11.77 | -0.23 | -1.92 | 11.34 | 11.9 | 11.02 | 22603042 |
| 1736552100 | 12 | -0.02 | -0.17 | 11.77 | 12.08 | 11.49 | 21084805 |
| 1736379300 | 12.02 | -0.39 | -3.14 | 12.06 | 12.12 | 11.5 | 22185537 |
| 1736292900 | 12.41 | -0.48 | -3.72 | 12.6 | 12.99 | 12.015 | 23220881 |
| 1736206500 | 12.89 | 0.55 | 4.46 | 12.59 | 13.01 | 12.315 | 27447152 |
| 1735947300 | 12.34 | 1.88 | 17.97 | 10.565 | 12.39 | 10.45 | 40586976 |
| 1735860900 | 10.46 | 0.25 | 2.45 | 10.52 | 10.96 | 10.21 | 23648318 |
| 1735688100 | 10.21 | -0.29 | -2.76 | 10.77 | 10.8053 | 9.985 | 22661480 |
| 1735601700 | 10.5 | -0.49 | -4.46 | 10.725 | 10.76 | 10.02 | 27989607 |
| 1735342500 | 10.99 | -0.56 | -4.85 | 11.53 | 11.61 | 10.83 | 17144389 |
| 1735256100 | 11.55 | -0.12 | -1.03 | 11.45 | 11.755 | 11.22 | 13963052 |
| 1735077840 | 11.67 | 0.87 | 8.06 | 11.24 | 11.73 | 11.09 | 13445823 |
| 1734996900 | 10.8 | -0.75 | -6.49 | 11.39 | 11.46 | 10.69 | 23369240 |
| 1734737700 | 11.55 | 0.36 | 3.22 | 10.92 | 11.7 | 10.79 | 34612995 |
| 1734651300 | 11.19 | -0.76 | -6.36 | 12.67 | 12.7199 | 11.125 | 28511319 |
| 1734564900 | 11.95 | -2.02 | -14.46 | 13.69 | 13.99 | 11.65 | 40888662 |
| 1734478500 | 13.97 | -0.06 | -0.43 | 14.47 | 14.7 | 13.8 | 38397116 |
| 1734392100 | 14.03 | 1.04 | 8.01 | 13.27 | 14.55 | 13.07 | 54507328 |
| 1734132900 | 12.99 | 0.66 | 5.35 | 12.52 | 13.68 | 12.5 | 53919192 |
| 1734046500 | 12.33 | 0.56 | 4.76 | 12.93 | 13.28 | 11.84 | 111686930 |
| 1733960100 | 11.77 | 0.67 | 6.04 | 11.3 | 12.16 | 11.2101 | 44943583 |
| 1733873700 | 11.1 | -0.11 | -0.98 | 11.49 | 11.61 | 10.73 | 43281573 |
| 1733787300 | 11.21 | -1.74 | -13.44 | 12.045 | 12.14 | 11.02 | 76569254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
