ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RIOT Riot Platforms Inc

11.95
0.13 (1.1%)
Pre Market
Last Updated: 04:03:24
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
0.13 1.1% 11.95 04:03:24
Open Price Low Price High Price Close Price Prev Close
11.82
more quote information »

RIOT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.0112.2610.6711.6519,136,1400.948.54%
1 Month9.5512.269.2710.7423,681,5292.4025.13%
3 Months10.9812.268.60510.2020,732,2630.978.83%
6 Months11.7220.658.60512.4521,657,4870.231.96%
1 Year4.24220.653.2510.6519,681,8597.71181.71%
3 Years7.0979.503.2520.2817,284,7044.8668.55%
5 Years2.0079.500.51118.2011,772,3659.95497.5%

RIOT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2023 11.82 -0.20 -1.66% 11.50 12.15 11.37 18,426,429
Nov 24 2023 12.02 0.42 3.62% 11.65 12.26 11.4177 18,308,801
Nov 22 2023 11.60 0.43 3.85% 11.278 11.645 10.67 20,856,101
Nov 21 2023 11.17 -0.15 -1.33% 11.01 11.38 10.72 18,953,227
Nov 20 2023 11.32 0.84 8.02% 10.59 11.5399 10.59 25,632,985
Nov 17 2023 10.48 0.32 3.15% 10.24 10.525 9.89 16,508,864
Nov 16 2023 10.16 -0.52 -4.87% 10.2002 10.28 9.73 20,256,832
Nov 15 2023 10.68 0.95 9.76% 9.89 10.835 9.69 31,830,932
Nov 14 2023 9.73 -0.06 -0.61% 10.00 10.22 9.33 22,024,558
Nov 13 2023 9.79 -0.57 -5.5% 10.12 10.14 9.535 18,025,822
Nov 10 2023 10.36 0.15 1.47% 10.32 10.49 9.70 25,678,410
Nov 09 2023 10.21 -0.07 -0.68% 11.10 12.08 10.125 53,531,247
Nov 08 2023 10.28 -0.79 -7.14% 10.80 10.8257 10.06 22,064,669
Nov 07 2023 11.07 0.06 0.54% 10.91 11.17 10.43 20,794,782
Nov 06 2023 11.01 -0.38 -3.34% 11.63 11.95 10.715 21,840,908
Nov 03 2023 11.39 0.09 0.8% 11.02 11.59 10.88 27,417,005
Nov 02 2023 11.30 1.09 10.68% 10.55 11.31 10.38 28,491,283
Nov 01 2023 10.21 0.43 4.4% 10.00 10.285 9.66 24,385,472
Oct 31 2023 9.78 0.17 1.77% 9.55 9.85 9.27 14,920,731
Oct 30 2023 9.61 0.07 0.73% 9.92 10.28 9.38 18,933,685
See More Historical Prices ยป

Your Recent History