Riot Platforms Inc (RIOT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.78 | -13.7134052388 | 12.98 | 14.2299 | 10.75 | 43526961 | 12.24093895 | CS |
| 4 | 0.68 | 6.463878327 | 10.52 | 14.43 | 10.21 | 32582666 | 12.42018703 | CS |
| 12 | 0.42 | 3.8961038961 | 10.78 | 15.87 | 9.985 | 35596457 | 12.3847224 | CS |
| 26 | -0.42 | -3.61445783133 | 11.62 | 15.87 | 6.355 | 25930186 | 10.79440202 | CS |
| 52 | -0.21 | -1.84049079755 | 11.41 | 18.36 | 6.355 | 24960867 | 11.17995645 | CS |
| 156 | -3.705 | -24.8574303925 | 14.905 | 23.66 | 3.25 | 20083364 | 10.92666478 | CS |
| 260 | 9.87 | 742.105263158 | 1.33 | 79.5 | 0.511 | 17511040 | 16.25249301 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 45345877 |
| 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 | 11.7725 | 12.08 | 11.49 | 20817555 |
| 1736379300 | 12.02 | -0.39 | -3.14 | 12.06 | 12.12 | 11.5 | 21650830 |
| 1736292900 | 12.41 | -0.48 | -3.72 | 12.64 | 12.99 | 12.015 | 22694300 |
| 1736206500 | 12.89 | 0.55 | 4.46 | 12.59 | 13.01 | 12.315 | 26813285 |
| 1735947300 | 12.34 | 1.88 | 17.97 | 10.54 | 12.39 | 10.54 | 40352878 |
| 1735860900 | 10.46 | 0.25 | 2.45 | 10.52 | 10.96 | 10.21 | 23229830 |
| 1735688100 | 10.21 | -0.29 | -2.76 | 10.77 | 10.8053 | 9.985 | 22661480 |
| 1735601700 | 10.5 | -0.49 | -4.46 | 10.7 | 10.73 | 10.02 | 27447794 |
| 1735342500 | 10.99 | -0.56 | -4.85 | 11.53 | 11.58 | 10.83 | 16927402 |
| 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 | 11.45 | 10.69 | 23164516 |
| 1734737700 | 11.55 | 0.36 | 3.22 | 10.9766 | 11.7 | 10.86 | 33520962 |
| 1734651300 | 11.19 | -0.76 | -6.36 | 12.67 | 12.7199 | 11.125 | 28019430 |
| 1734564900 | 11.95 | -2.02 | -14.46 | 13.69 | 13.99 | 11.65 | 40359433 |
| 1734478500 | 13.97 | -0.06 | -0.43 | 14.47 | 14.7 | 13.8 | 37719532 |
| 1734392100 | 14.03 | 1.04 | 8.01 | 13.27 | 14.55 | 13.07 | 53668826 |
| 1734132900 | 12.99 | 0.66 | 5.35 | 12.52 | 13.68 | 12.51 | 53325578 |
| 1734046500 | 12.33 | 0.56 | 4.76 | 12.93 | 13.28 | 11.84 | 108015852 |
| 1733960100 | 11.77 | 0.67 | 6.04 | 11.34 | 12.16 | 11.2101 | 44581874 |
| 1733873700 | 11.1 | -0.11 | -0.98 | 11.3022 | 11.61 | 10.73 | 42137977 |
| 1733787300 | 11.21 | -1.74 | -13.44 | 12.045 | 12.14 | 11.02 | 73502344 |
| 1733528100 | 12.95 | 0.63 | 5.11 | 12.52 | 13.6 | 12.52 | 26544636 |
| 1733441700 | 12.32 | -0.63 | -4.86 | 13.75 | 14.12 | 12.265 | 43467623 |
| 1733355300 | 12.95 | 0.81 | 6.67 | 12.095 | 13.025 | 12.03 | 21589635 |
| 1733268900 | 12.14 | 0.04 | 0.33 | 11.87 | 12.4099 | 11.75 | 17878868 |
| 1733182500 | 12.1 | -0.55 | -4.35 | 12.6 | 12.75 | 12.03 | 21628432 |
| 1732917840 | 12.65 | 0.28 | 2.26 | 12.59 | 13.34 | 12.55 | 21569639 |
| 1732750500 | 12.37 | 1.2 | 10.74 | 11.47 | 12.58 | 11.35 | 28749492 |
| 1732664100 | 11.17 | -0.89 | -7.38 | 11.44 | 11.98 | 11.02 | 25825792 |
| 1732577700 | 12.06 | -0.25 | -2.03 | 12.49 | 12.78 | 11.73 | 26213182 |
| 1732318500 | 12.31 | 0.55 | 4.68 | 11.53 | 12.52 | 11.22 | 30159430 |
| 1732232100 | 11.76 | -0.39 | -3.21 | 12.77 | 13.13 | 10.9 | 54240891 |
| 1732145700 | 12.15 | -0.12 | -0.98 | 12.78 | 12.94 | 11.96 | 41932678 |
| 1732059300 | 12.27 | 0.11 | 0.90 | 12.09 | 12.635 | 11.9201 | 25457379 |
| 1731972900 | 12.16 | -0.21 | -1.70 | 12.19 | 12.66 | 11.894 | 23316238 |
| 1731713700 | 12.37 | 0.5 | 4.26 | 12.23 | 12.395 | 11.46 | 24963412 |
| 1731627300 | 11.865 | -0.81 | -6.35 | 12.83 | 13.07 | 11.76 | 25577884 |
| 1731540900 | 12.67 | -1.78 | -12.32 | 14.185 | 14.8299 | 12.49 | 43076677 |
| 1731454500 | 14.45 | -0.52 | -3.47 | 14.05 | 14.89 | 13.4801 | 49287948 |
| 1731368100 | 14.97 | 2.16 | 16.86 | 14.06 | 15.87 | 13.825 | 81066459 |
| 1731108900 | 12.81 | 0.42 | 3.39 | 12.33 | 12.84 | 12.01 | 29325249 |
| 1731022500 | 12.39 | 0.14 | 1.14 | 11.83 | 12.6399 | 11.73 | 31837317 |
| 1730936100 | 12.25 | 2.54 | 26.16 | 10.69 | 12.29 | 10.6208 | 54187464 |
| 1730849700 | 9.71 | 0.73 | 8.13 | 9.26 | 9.83 | 9.24 | 19644205 |
| 1730763300 | 8.98 | -0.46 | -4.87 | 9.2 | 9.2 | 8.715 | 21955341 |
| 1730500500 | 9.44 | 0.2 | 2.16 | 9.43 | 9.965 | 9.25 | 22940646 |
| 1730414100 | 9.24 | -1.24 | -11.83 | 9.965 | 10.17 | 9.1 | 25853888 |
| 1730327700 | 10.48 | -0.39 | -3.59 | 10.82 | 10.91 | 10.42 | 23587039 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
