Riot Platforms Inc (RIOT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.87 | 18.1026137464 | 10.33 | 13.09 | 10.24 | 36741969 | 11.91979654 | CS |
| 4 | 3 | 32.6086956522 | 9.2 | 13.09 | 8.92 | 24583551 | 10.38724598 | CS |
| 12 | 0.878 | 7.75481363717 | 11.322 | 13.09 | 8.8095 | 22529916 | 10.25901035 | CS |
| 26 | 2.15 | 21.3930348259 | 10.05 | 18.36 | 7.82 | 23866527 | 11.5495035 | CS |
| 52 | -5.42 | -30.7604994325 | 17.62 | 19.2 | 7.82 | 24030249 | 12.25111361 | CS |
| 156 | -17.05 | -58.2905982906 | 29.25 | 46.28 | 3.25 | 17707369 | 13.31741786 | CS |
| 260 | 10.26 | 528.865979381 | 1.94 | 79.5 | 0.511 | 14817587 | 16.99766961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 12.03 | 1.08 | 9.86 | 11.13 | 12.11 | 10.88 | 26912385 |
| 1721342100 | 10.95 | -1.47 | -11.84 | 12.72 | 12.825 | 10.86 | 35378109 |
| 1721255700 | 12.42 | -0.28 | -2.20 | 12.36 | 13.09 | 11.7718 | 33397369 |
| 1721169300 | 12.7 | 1.22 | 10.63 | 11.43 | 12.875 | 11.25 | 44959925 |
| 1721082900 | 11.48 | 1.68 | 17.08 | 10.33 | 11.69 | 10.24 | 45027411 |
| 1720823700 | 9.805 | 0.49 | 5.32 | 9.39 | 9.92 | 9.3699999 | 22437629 |
| 1720737300 | 9.31 | 0.15 | 1.64 | 9.49 | 9.7 | 9.24 | 22262373 |
| 1720650900 | 9.16 | 0.02 | 0.22 | 9.21 | 9.33 | 9.03 | 15015160 |
| 1720564500 | 9.14 | -0.26 | -2.77 | 9.45 | 9.49 | 8.92 | 20231485 |
| 1720478100 | 9.4 | -0.24 | -2.49 | 9.78 | 10.05 | 9.3 | 20726163 |
| 1720218900 | 9.64 | 0.07 | 0.73 | 9.16 | 9.64 | 9.0399999 | 19649133 |
| 1720040640 | 9.57 | -0.15 | -1.54 | 9.392 | 9.7 | 9.35 | 10714945 |
| 1719959700 | 9.72 | -0.23 | -2.31 | 9.91 | 9.99 | 9.68 | 16206878 |
| 1719873300 | 9.95 | 0.83 | 9.10 | 9.36 | 10.04 | 9.36 | 29160236 |
| 1719614100 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1719527700 | 9.1199999 | 0.09 | 1.00 | 9.23 | 9.38 | 9.03 | 14621644 |
| 1719441300 | 9.03 | -0.17 | -1.85 | 9.13 | 9.51 | 9.01 | 19965776 |
| 1719354900 | 9.2 | -0.01 | -0.11 | 9.38 | 9.6 | 9.14 | 20219239 |
| 1719268500 | 9.21 | -0.34 | -3.56 | 9.2 | 9.59 | 8.96 | 21801209 |
| 1719009300 | 9.55 | -0.87 | -8.35 | 10.09 | 10.13 | 9.46 | 32492897 |
| 1718922900 | 10.42 | -0.24 | -2.25 | 10.96 | 11.16 | 10.33 | 26137817 |
| 1718750100 | 10.66 | -0.25 | -2.29 | 10.49 | 10.87 | 10.4 | 17134894 |
| 1718663700 | 10.91 | 0.38 | 3.61 | 10.41 | 11.02 | 10.18 | 18653657 |
| 1718404500 | 10.53 | -0.45 | -4.10 | 10.97 | 11.02 | 10.265 | 16769326 |
| 1718318100 | 10.98 | 0.34 | 3.20 | 10.61 | 11.21 | 10.47 | 20187498 |
| 1718231700 | 10.64 | 0.65 | 6.51 | 10.36 | 10.99 | 10.195 | 30204411 |
| 1718145300 | 9.99 | 0.1 | 0.96 | 9.65 | 10.02 | 9.045 | 24404465 |
| 1718058900 | 9.895 | 0.17 | 1.80 | 9.66 | 10.01 | 9.47 | 15835208 |
| 1717799700 | 9.72 | -0.44 | -4.33 | 10.17 | 10.51 | 9.71 | 21502040 |
| 1717713300 | 10.16 | 0.51 | 5.28 | 9.45 | 10.39 | 9.44 | 34569920 |
| 1717626900 | 9.65 | -0.02 | -0.21 | 9.78 | 9.86 | 8.8095 | 40979141 |
| 1717540500 | 9.67 | 0.02 | 0.21 | 9.68 | 10.17 | 9.52 | 26175392 |
| 1717454100 | 9.65 | -0.09 | -0.92 | 10.03 | 10.23 | 9.56 | 19577618 |
| 1717194900 | 9.74 | -0.31 | -3.08 | 10.25 | 10.29 | 9.515 | 24250557 |
| 1717108500 | 10.05 | 0.05 | 0.50 | 10.1 | 10.67 | 9.97 | 23391850 |
| 1717022100 | 10 | -0.34 | -3.29 | 10.265 | 10.43 | 9.9838 | 14082508 |
| 1716935700 | 10.34 | -0.03 | -0.29 | 10.43 | 10.88 | 10.21 | 19398253 |
| 1716590100 | 10.37 | 0.4 | 4.01 | 10.08 | 10.6175 | 9.962 | 14804184 |
| 1716503700 | 9.97 | -0.82 | -7.60 | 10.94 | 10.98 | 9.93 | 18148870 |
| 1716417300 | 10.79 | 0.18 | 1.70 | 10.61 | 11.34 | 10.55 | 20257461 |
| 1716330900 | 10.61 | -0.35 | -3.19 | 11.02 | 11.29 | 10.525 | 21285691 |
| 1716244500 | 10.96 | 0.9 | 8.95 | 10.17 | 11.03 | 9.885 | 24109316 |
| 1715985300 | 10.06 | 0.06 | 0.60 | 10.2 | 10.63 | 9.95 | 16065823 |
| 1715898900 | 10 | -0.38 | -3.66 | 10.18 | 10.41 | 9.93 | 12913288 |
| 1715812500 | 10.38 | 0.6 | 6.13 | 10.15 | 10.4 | 9.755 | 18091014 |
| 1715726100 | 9.78 | 0.28 | 2.95 | 9.31 | 9.8673 | 9.24 | 13946732 |
| 1715639700 | 9.5 | 0.3 | 3.26 | 9.51 | 9.77 | 9.4 | 12054285 |
| 1715380500 | 9.2 | -1.08 | -10.51 | 10.3 | 10.36 | 9.19 | 22350427 |
| 1715294100 | 10.28 | -0.07 | -0.68 | 10.14 | 10.46 | 10.1 | 11602084 |
| 1715207700 | 10.35 | 0.18 | 1.77 | 9.942 | 10.36 | 9.775 | 14970483 |
| 1715121300 | 10.17 | -0.6 | -5.57 | 10.62 | 10.6399 | 10.01 | 17074539 |
| 1715034900 | 10.77 | 0.35 | 3.36 | 10.63 | 11.17 | 10.59 | 28296468 |
| 1714775700 | 10.42 | 0.12 | 1.17 | 10.67 | 11.09 | 10.28 | 22670722 |
| 1714689300 | 10.3 | 0.48 | 4.89 | 10.22 | 10.44 | 9.81 | 22068417 |
| 1714602900 | 9.82 | -0.29 | -2.87 | 9.86 | 10.62 | 9.65 | 28715946 |
| 1714516500 | 10.11 | -0.97 | -8.75 | 10.65 | 10.9 | 10 | 32987461 |
| 1714430100 | 11.08 | -0.85 | -7.12 | 11.322 | 11.63 | 10.97 | 23405755 |
| 1714170900 | 11.93 | -0.18 | -1.49 | 11.93 | 12.44 | 11.81 | 23701017 |
| 1714084500 | 12.11 | 0.23 | 1.94 | 11.15 | 12.13 | 10.88 | 37842009 |
| 1713998100 | 11.88 | 0.03 | 0.25 | 11.78 | 12.65 | 11.71 | 49561924 |
| 1713911700 | 11.85 | 0.61 | 5.43 | 11.11 | 12.17 | 11.04 | 49238240 |
| 1713825300 | 11.24 | 2.11 | 23.11 | 9.75 | 11.27 | 9.5811 | 57154670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
