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 | 2.0693 | 18.3123893805 | 11.3 | 14.7 | 11.2101 | 60690830 | 12.87720619 | CS |
| 4 | 0.6993 | 5.51933701657 | 12.67 | 14.7 | 10.73 | 41023289 | 12.30377487 | CS |
| 12 | 5.8493 | 77.7832446809 | 7.52 | 15.87 | 6.98 | 30669724 | 11.35442753 | CS |
| 26 | 2.8793 | 27.4480457579 | 10.49 | 15.87 | 6.355 | 24811077 | 10.46063569 | CS |
| 52 | -1.8007 | -11.8701384311 | 15.17 | 18.75 | 6.355 | 25512024 | 11.57137058 | CS |
| 156 | -8.9907 | -40.2088550984 | 22.36 | 26.79 | 3.25 | 19414113 | 11.04932153 | CS |
| 260 | 12.0593 | 920.557251908 | 1.31 | 79.5 | 0.511 | 16904438 | 16.37895667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528100 | 12.95 | 0.63 | 5.11 | 12.52 | 13.6 | 12.52 | 26671984 |
| 1733441700 | 12.32 | -0.63 | -4.86 | 13.75 | 14.12 | 12.265 | 44544060 |
| 1733355300 | 12.95 | 0.81 | 6.67 | 12.095 | 13.025 | 11.92 | 22135106 |
| 1733268900 | 12.14 | 0.04 | 0.33 | 11.73 | 12.4099 | 11.71 | 18178625 |
| 1733182500 | 12.1 | -0.55 | -4.35 | 12.6 | 12.75 | 12.03 | 21937685 |
| 1732917840 | 12.65 | 0.28 | 2.26 | 12.59 | 13.34 | 12.42 | 21894835 |
| 1732750500 | 12.37 | 1.2 | 10.74 | 11.47 | 12.58 | 11.35 | 28955940 |
| 1732664100 | 11.17 | -0.89 | -7.38 | 11.59 | 11.98 | 11.02 | 26388395 |
| 1732577700 | 12.06 | -0.25 | -2.03 | 12.49 | 12.78 | 11.73 | 26469061 |
| 1732318500 | 12.31 | 0.55 | 4.68 | 11.53 | 12.52 | 11.22 | 31149893 |
| 1732232100 | 11.76 | -0.39 | -3.21 | 12.77 | 13.13 | 10.9 | 55046935 |
| 1732145700 | 12.15 | -0.12 | -0.98 | 12.67 | 12.94 | 11.96 | 42638396 |
| 1732059300 | 12.27 | 0.11 | 0.90 | 12.09 | 12.635 | 11.9201 | 25728552 |
| 1731972900 | 12.16 | -0.21 | -1.70 | 12.25 | 12.66 | 11.894 | 23622096 |
| 1731713700 | 12.37 | 0.5 | 4.26 | 12.23 | 12.395 | 11.46 | 25257987 |
| 1731627300 | 11.865 | -0.81 | -6.35 | 12.83 | 13.07 | 11.76 | 26137276 |
| 1731540900 | 12.67 | -1.78 | -12.32 | 14.185 | 14.8299 | 12.49 | 43898746 |
| 1731454500 | 14.45 | -0.52 | -3.47 | 14.05 | 14.89 | 13.4801 | 50716426 |
| 1731368100 | 14.97 | 2.16 | 16.86 | 14.06 | 15.87 | 13.825 | 82139415 |
| 1731108900 | 12.81 | 0.42 | 3.39 | 12.33 | 12.84 | 12.01 | 29518140 |
| 1731022500 | 12.39 | 0.14 | 1.14 | 11.87 | 12.6399 | 11.73 | 32762196 |
| 1730936100 | 12.25 | 2.54 | 26.16 | 10.78 | 12.29 | 10.6208 | 53649269 |
| 1730849700 | 9.71 | 0.73 | 8.13 | 9.16 | 9.83 | 9.16 | 20031601 |
| 1730763300 | 8.98 | -0.46 | -4.87 | 9.2 | 9.2 | 8.715 | 22288834 |
| 1730500500 | 9.44 | 0.2 | 2.16 | 9.43 | 9.965 | 9.25 | 23136325 |
| 1730414100 | 9.24 | -1.24 | -11.83 | 9.965 | 10.18 | 9.1 | 26576749 |
| 1730327700 | 10.48 | -0.39 | -3.59 | 10.57 | 10.91 | 10.42 | 24134385 |
| 1730241300 | 10.87 | 0.31 | 2.94 | 10.85 | 11.19 | 10.72 | 27994759 |
| 1730154900 | 10.56 | 0.92 | 9.54 | 10.02 | 10.7 | 9.93 | 31195721 |
| 1729895700 | 9.64 | -0.55 | -5.40 | 10.21 | 10.2794 | 9.6109 | 22257151 |
| 1729809300 | 10.19 | 0.42 | 4.30 | 10 | 10.4479 | 9.88 | 23809293 |
| 1729722900 | 9.77 | -0.15 | -1.51 | 9.78 | 9.875 | 9.4 | 19317065 |
| 1729636500 | 9.92 | 0.18 | 1.85 | 9.59 | 9.965 | 9.3 | 15283652 |
| 1729550100 | 9.74 | -0.12 | -1.22 | 9.75 | 9.765 | 9.38 | 17391719 |
| 1729290900 | 9.86 | 0.66 | 7.17 | 9.39 | 9.95 | 9.38 | 23172799 |
| 1729204500 | 9.2 | 0.12 | 1.32 | 8.92 | 9.46 | 8.76 | 21215386 |
| 1729118100 | 9.08 | 0.31 | 3.53 | 9 | 9.1199999 | 8.784 | 17051104 |
| 1729031700 | 8.77 | 0.03 | 0.34 | 8.71 | 9.13 | 8.59 | 22824823 |
| 1728945300 | 8.74 | 0.33 | 3.92 | 8.66 | 8.91 | 8.43 | 29996395 |
| 1728686100 | 8.41 | 0.67 | 8.66 | 7.78 | 8.44 | 7.75 | 19971648 |
| 1728599700 | 7.74 | -0.08 | -1.02 | 7.77 | 7.87 | 7.61 | 13453720 |
| 1728513300 | 7.82 | -0.34 | -4.17 | 8.14 | 8.21 | 7.76 | 18821778 |
| 1728426900 | 8.16 | 0 | 0.00 | 7.98 | 8.22 | 7.87 | 21384324 |
| 1728340500 | 8.16 | 0.31 | 3.95 | 8.05 | 8.52 | 7.9 | 34791090 |
| 1728081300 | 7.85 | 0.42 | 5.65 | 7.57 | 7.86 | 7.45 | 20262058 |
| 1727994900 | 7.43 | 0.18 | 2.48 | 7.19 | 7.44 | 7.15 | 11295936 |
| 1727908500 | 7.25 | 0.17 | 2.40 | 7.08 | 7.3658 | 7.014 | 12469172 |
| 1727822100 | 7.08 | -0.34 | -4.58 | 7.4 | 7.45 | 6.98 | 14959010 |
| 1727735700 | 7.42 | -0.42 | -5.36 | 7.56 | 7.62 | 7.35 | 13221167 |
| 1727476500 | 7.84 | 0.07 | 0.90 | 8 | 8.07 | 7.695 | 16535094 |
| 1727390100 | 7.77 | 0.33 | 4.44 | 7.69 | 8.0475 | 7.52 | 23894807 |
| 1727303700 | 7.44 | -0.09 | -1.20 | 7.52 | 7.73 | 7.4 | 17549961 |
| 1727217300 | 7.53 | 0.2 | 2.73 | 7.36 | 7.54 | 7.16 | 16518912 |
| 1727130900 | 7.33 | 0.14 | 1.95 | 7.2 | 7.4 | 7.11 | 16537020 |
| 1726871700 | 7.19 | -0.03 | -0.42 | 7.21 | 7.255 | 6.94 | 27461232 |
| 1726785300 | 7.22 | 0.05 | 0.70 | 7.57 | 7.6164 | 7.1621 | 25289758 |
| 1726698900 | 7.17 | 0.07 | 0.99 | 7.08 | 7.57 | 7.01 | 18901550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
