Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Riot Platforms, Inc. (RIOT)

Compare
7.54
+0.42
+(5.90%)
At close: 4:00:00 PM EDT
7.52
-0.02
(-0.27%)
After hours: 4:08:37 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20257.207.606.997.547.5420,299,575
Mar 31, 20257.127.266.877.127.1221,383,800
Mar 28, 20257.667.767.297.417.4122,949,400
Mar 27, 20257.758.187.667.777.7721,902,000
Mar 26, 20258.458.497.857.907.9021,054,600
Mar 25, 20258.758.838.338.518.5130,896,700
Mar 24, 20258.218.738.168.728.7229,862,700
Mar 21, 20257.628.037.507.957.9525,519,400
Mar 20, 20257.718.137.657.767.7619,130,500
Mar 19, 20257.467.957.427.787.7819,017,200
Mar 18, 20257.617.827.397.407.4020,641,000
Mar 17, 20257.698.007.577.767.7619,650,100
Mar 14, 20257.547.907.497.827.8218,915,000
Mar 13, 20257.857.887.257.317.3118,296,900
Mar 12, 20257.877.997.497.857.8517,212,600
Mar 11, 20257.637.867.247.727.7220,290,000
Mar 10, 20257.958.137.417.567.5625,478,500
Mar 7, 20258.068.557.928.378.3725,133,700
Mar 6, 20258.358.567.958.118.1134,444,700
Mar 5, 20258.668.928.438.888.8820,823,600
Mar 4, 20258.608.837.958.418.4132,149,700
Mar 3, 202510.0610.158.728.868.8636,222,500
Feb 28, 20258.609.298.529.289.2826,442,900
Feb 27, 20259.489.728.608.668.6633,221,600
Feb 26, 20259.229.608.718.948.9430,806,300
Feb 25, 20259.489.968.709.329.3242,441,200
Feb 24, 202510.6010.639.849.999.9941,832,300
Feb 21, 202511.8911.9310.4410.4610.4641,016,700
Feb 20, 202511.7812.0111.4111.6011.6023,848,000
Feb 19, 202511.6511.9911.5211.5611.5615,701,400
Feb 18, 202512.1512.2111.3711.5611.5622,236,100
Feb 14, 202512.1512.4812.0212.2712.2721,596,500
Feb 13, 202511.1912.3010.8712.2312.2338,501,900
Feb 12, 202510.9711.3210.8811.1611.1616,135,800
Feb 11, 202511.5911.6111.0311.1411.1420,138,500
Feb 10, 202511.7311.8911.4111.6311.6319,491,200
Feb 7, 202511.9712.4111.4811.6411.6435,000,600
Feb 6, 202511.7612.0511.3111.6111.6118,711,800
Feb 5, 202512.3912.5511.7011.7411.7423,224,100
Feb 4, 202511.8012.3911.7912.2912.2921,638,700
Feb 3, 202510.8712.2410.6611.9911.9933,672,600
Jan 31, 202512.0012.4611.6911.8811.8838,308,400
Jan 30, 202511.4812.1411.4211.9011.9043,478,100
Jan 29, 202510.8311.5310.7111.2211.2244,705,300
Jan 28, 202511.6611.7010.7510.9510.9537,288,700
Jan 27, 202512.5912.6311.0711.4511.4556,712,600
Jan 24, 202513.3214.2313.0513.5413.5446,786,200
Jan 23, 202512.8314.5412.7512.9912.9965,645,900
Jan 22, 202512.9113.7412.4713.1413.1437,663,100
Jan 21, 202513.9714.3712.5212.7412.7446,327,500
Jan 17, 202513.8714.4313.3313.3913.3935,962,100
Jan 16, 202513.3213.6312.9613.2913.2923,286,000
Jan 15, 202512.7613.5912.6713.4613.4634,406,300
Jan 14, 202512.2512.7011.9312.2412.2427,050,800
Jan 13, 202511.3411.9011.0211.7711.7722,636,200
Jan 10, 202511.7612.0811.4912.0012.0020,783,500
Jan 8, 202512.0612.1211.5012.0212.0222,053,200
Jan 7, 202512.6012.9912.0212.4112.4123,285,100
Jan 6, 202512.5913.0112.3112.8912.8927,593,700
Jan 3, 202510.5612.3910.4512.3412.3440,656,400
Jan 2, 202510.4910.9610.2110.4610.4623,687,000
Dec 31, 202410.7710.869.9810.2110.2122,608,400
Dec 30, 202410.7310.7610.0210.5010.5028,036,800
Dec 27, 202411.5311.6110.8310.9910.9917,172,300
Dec 26, 202411.4511.7611.2211.5511.5513,954,200
Dec 24, 202411.2411.7311.0911.6711.6713,445,800
Dec 23, 202411.3911.4610.6910.8010.8023,451,100
Dec 20, 202410.9211.7010.7911.5511.5534,710,000
Dec 19, 202412.6812.7211.1311.1911.1928,545,800
Dec 18, 202413.7013.9911.6511.9511.9541,110,600
Dec 17, 202414.4714.7013.8013.9713.9738,468,400
Dec 16, 202413.2714.5513.0714.0314.0354,388,600
Dec 13, 202412.5213.6812.5012.9912.9953,985,600
Dec 12, 202412.9413.2811.8412.3312.33110,945,000
Dec 11, 202411.3012.1611.2111.7711.7745,042,400
Dec 10, 202411.4911.6210.7311.1011.1043,080,500
Dec 9, 202412.0512.1411.0211.2111.2176,744,100
Dec 6, 202412.5213.6012.5212.9512.9526,721,800
Dec 5, 202413.7514.1212.2712.3212.3244,049,200
Dec 4, 202412.1013.0211.9212.9512.9522,245,800
Dec 3, 202411.7312.4111.7112.1412.1418,211,800
Dec 2, 202412.6012.7512.0312.1012.1021,982,800
Nov 29, 202412.5913.3412.4212.6512.6521,894,800
Nov 27, 202411.4712.5811.3512.3712.3729,057,500
Nov 26, 202411.5911.9811.0211.1711.1726,449,900
Nov 25, 202412.4612.7811.7312.0612.0627,019,400
Nov 22, 202411.5012.5211.2212.3112.3131,252,600
Nov 21, 202412.7713.1310.9011.7611.7655,190,500
Nov 20, 202412.6712.9411.9612.1512.1542,781,600
Nov 19, 202412.1112.6411.9212.2712.2725,901,100
Nov 18, 202412.2512.6611.8912.1612.1623,680,500
Nov 15, 202412.2312.4011.4612.3712.3725,315,300
Nov 14, 202412.8313.0711.7611.8611.8626,248,300
Nov 13, 202414.1914.8312.4912.6712.6744,053,500
Nov 12, 202414.0814.8913.4814.4514.4547,706,400
Nov 11, 202414.0615.8713.8214.9714.9782,491,000
Nov 8, 202412.3312.8412.0112.8112.8129,607,100
Nov 7, 202411.8712.6411.7312.3912.3932,921,300
Nov 6, 202410.7812.2910.6112.2512.2555,373,600
Nov 5, 20249.169.839.169.719.7120,322,700
Nov 4, 20249.209.208.728.988.9822,381,100
Nov 1, 20249.439.979.259.449.4423,181,500
Oct 31, 20249.9710.239.109.249.2426,822,900
Oct 30, 202410.5710.9110.4210.4810.4824,276,700
Oct 29, 202410.8511.1910.7210.8710.8728,045,200
Oct 28, 202410.0210.709.9310.5610.5631,325,400
Oct 25, 202410.2310.289.619.649.6422,731,200
Oct 24, 202410.0010.459.8810.1910.1923,849,700
Oct 23, 20249.789.889.409.779.7719,160,300
Oct 22, 20249.599.979.309.929.9215,335,800
Oct 21, 20249.759.779.389.749.7417,448,200
Oct 18, 20249.399.959.389.869.8623,257,600
Oct 17, 20248.929.468.769.209.2021,264,000
Oct 16, 20248.999.128.789.089.0817,126,400
Oct 15, 20248.719.138.598.778.7722,863,000
Oct 14, 20248.668.918.438.748.7430,168,500
Oct 11, 20247.788.447.758.418.4120,035,700
Oct 10, 20247.777.877.617.747.7413,501,100
Oct 9, 20248.148.217.767.827.8218,864,100
Oct 8, 20247.988.227.878.168.1621,403,400
Oct 7, 20248.058.527.908.168.1634,911,800
Oct 4, 20247.587.867.457.857.8520,255,600
Oct 3, 20247.197.447.157.437.4311,312,000
Oct 2, 20247.087.377.017.257.2512,494,600
Oct 1, 20247.407.456.987.087.0814,987,100
Sep 30, 20247.567.627.357.427.4213,219,200
Sep 27, 20248.008.077.707.847.8416,598,100
Sep 26, 20247.698.057.527.777.7723,942,500
Sep 25, 20247.537.737.407.447.4417,570,600
Sep 24, 20247.367.547.167.537.5316,585,100
Sep 23, 20247.197.407.117.337.3316,549,400
Sep 20, 20247.217.266.947.197.1927,478,000
Sep 19, 20247.577.627.167.227.2225,317,600
Sep 18, 20247.087.577.017.177.1718,980,200
Sep 17, 20247.097.286.977.107.1012,657,600
Sep 16, 20246.997.096.836.966.9612,058,900
Sep 13, 20247.077.306.957.207.2015,070,100
Sep 12, 20247.137.166.977.037.0311,228,400
Sep 11, 20247.007.196.707.097.0915,510,900
Sep 10, 20246.847.286.607.247.2413,679,300
Sep 9, 20246.586.856.396.816.8115,313,200
Sep 6, 20246.796.826.366.386.3814,844,000
Sep 5, 20246.786.946.636.696.6912,122,600
Sep 4, 20246.697.056.616.856.8511,131,700
Sep 3, 20247.487.486.716.786.7819,636,700
Aug 30, 20247.727.767.527.537.5314,246,300
Aug 29, 20247.798.027.617.687.6811,626,300
Aug 28, 20247.827.887.537.647.6411,679,900
Aug 27, 20248.208.287.807.907.9016,531,300
Aug 26, 20248.508.558.218.368.3613,839,100
Aug 23, 20248.088.527.988.508.5020,932,600
Aug 22, 20248.348.398.028.058.0513,114,000
Aug 21, 20248.088.387.978.358.3518,416,100
Aug 20, 20248.208.317.868.048.0414,599,200
Aug 19, 20248.018.177.808.058.0515,242,800
Aug 16, 20247.708.157.687.997.9917,141,800
Aug 15, 20247.728.057.657.687.6817,139,900
Aug 14, 20247.957.997.577.657.6513,438,300
Aug 13, 20247.658.007.537.847.8414,088,300
Aug 12, 20247.857.997.527.617.6116,904,900
Aug 9, 20248.268.378.038.068.0612,830,700
Aug 8, 20248.028.467.788.298.2916,550,100
Aug 7, 20248.618.637.617.647.6419,183,400
Aug 6, 20248.518.628.058.418.4116,261,600
Aug 5, 20247.398.517.258.318.3127,482,600
Aug 2, 20249.279.468.448.578.5725,183,200
Aug 1, 202410.1010.269.309.329.3225,911,700
Jul 31, 202410.6010.8210.1610.1910.1919,332,100
Jul 30, 202410.6910.7510.2810.3710.3712,538,800
Jul 29, 202411.6211.9310.5810.6310.6323,678,800
Jul 26, 202411.3511.7410.9911.2011.2020,906,600
Jul 25, 202410.9711.2710.6410.7310.7319,743,000
Jul 24, 202411.7912.0811.1911.3211.3226,974,700
Jul 23, 202412.0212.4411.4711.5911.5920,403,300
Jul 22, 202412.2512.4511.6012.2412.2425,489,200
Jul 19, 202411.1212.1110.8812.0312.0326,982,700
Jul 18, 202412.7212.8210.8610.9510.9535,483,200
Jul 17, 202412.3613.0911.7712.4212.4233,442,600
Jul 16, 202411.4312.8811.2512.7012.7045,170,600
Jul 15, 202410.3311.6910.2411.4811.4845,399,400
Jul 12, 20249.399.929.379.819.8122,468,600
Jul 11, 20249.499.709.249.319.3122,285,000
Jul 10, 20249.219.339.039.169.1615,041,300
Jul 9, 20249.459.498.929.149.1420,229,100
Jul 8, 20249.7810.059.309.409.4020,760,800
Jul 5, 20249.169.649.049.649.6419,688,800
Jul 3, 20249.399.709.359.579.5710,714,900
Jul 2, 20249.919.999.689.729.7216,261,400
Jul 1, 20249.3610.049.369.959.9529,211,300
Jun 28, 20249.179.208.969.149.1431,572,000
Jun 27, 20249.239.389.039.129.1214,652,600
Jun 26, 20249.139.519.019.039.0320,045,600
Jun 25, 20249.389.609.149.209.2020,297,200
Jun 24, 20249.209.598.969.219.2121,871,500
Jun 21, 202410.0910.139.469.559.5532,541,500
Jun 20, 202410.9911.1610.3310.4210.4226,189,900
Jun 18, 202410.4910.8710.4010.6610.6617,176,700
Jun 17, 202410.4111.0210.1810.9110.9118,687,500
Jun 14, 202410.9511.0210.2710.5310.5316,812,100
Jun 13, 202410.6111.2110.4710.9810.9820,246,700
Jun 12, 202410.3610.9910.1910.6410.6430,289,800
Jun 11, 20249.6510.029.059.999.9924,437,000
Jun 10, 20249.6610.019.479.909.9015,844,500
Jun 7, 202410.1710.519.719.729.7221,534,300
Jun 6, 20249.4510.399.4410.1610.1634,641,900
Jun 5, 20249.819.868.819.659.6541,068,500
Jun 4, 20249.6710.179.529.679.6726,245,200
Jun 3, 202410.0310.239.569.659.6519,602,300
May 31, 202410.2410.299.529.749.7424,296,400
May 30, 202410.1010.679.9710.0510.0523,448,500
May 29, 202410.2710.439.9810.0010.0014,135,000
May 28, 202410.4210.8810.2110.3410.3420,147,300
May 24, 202410.0810.629.9610.3710.3714,794,300
May 23, 202410.9410.989.939.979.9718,215,900
May 22, 202410.6011.3410.5510.7910.7920,288,100
May 21, 202411.0111.2910.5210.6110.6121,370,800
May 20, 202410.1711.039.8910.9610.9624,445,900
May 17, 202410.2010.639.9510.0610.0616,089,400
May 16, 202410.1810.419.9310.0010.0012,932,700
May 15, 202410.1510.409.7610.3810.3818,179,800
May 14, 20249.319.879.249.789.7813,969,800
May 13, 20249.519.779.409.509.5012,079,800
May 10, 202410.3010.369.199.209.2022,421,300
May 9, 202410.1410.4610.1010.2810.2811,683,900
May 8, 20249.9410.369.7710.3510.3515,022,900
May 7, 202410.6210.6410.0110.1710.1717,144,400
May 6, 202410.6311.1710.5910.7710.7728,400,000
May 3, 202410.6511.0910.2810.4210.4222,794,900
May 2, 202410.2210.449.8110.3010.3022,138,600
May 1, 20249.8510.629.659.829.8228,804,500
Apr 30, 202410.6510.9010.0010.1110.1133,121,300
Apr 29, 202411.3211.6310.9711.0811.0823,723,800
Apr 26, 202411.9512.4411.8111.9311.9323,771,800
Apr 25, 202411.1512.1310.8812.1112.1138,061,700
Apr 24, 202411.8012.6511.7111.8811.8849,637,500
Apr 23, 202411.1112.1711.0411.8511.8549,371,600
Apr 22, 20249.7511.279.5811.2411.2457,543,000
Apr 19, 20248.559.158.489.139.1325,425,700
Apr 18, 20247.918.427.808.298.2917,397,300
Apr 17, 20248.128.387.947.977.9717,229,400
Apr 16, 20248.398.417.898.068.0621,282,700
Apr 15, 20249.019.228.508.578.5717,777,600
Apr 12, 20249.689.698.979.109.1017,028,700
Apr 11, 20249.809.919.659.759.7516,384,200
Apr 10, 20249.7110.119.619.879.8715,495,100
Apr 9, 20249.9510.239.8110.0010.0014,741,900
Apr 8, 202410.6310.769.8610.0510.0520,794,200
Apr 5, 202410.0010.469.8910.2010.2017,390,800
Apr 4, 202410.6010.8210.1010.1910.1921,857,700
Apr 3, 202410.6210.7410.2610.2910.2919,594,900
Apr 2, 202410.9010.9210.4810.6110.6119,962,400

Related Tickers

MARA MARA Holdings, Inc.
11.84
+2.96%
 
CLSK CleanSpark, Inc.
7.56
+12.50%
 
HUT Hut 8 Corp.
13.32
+14.63%
 
BITF Bitfarms Ltd.
0.8082
+2.54%
 
IREN IREN Limited
6.64
+9.03%
 
WULF TeraWulf Inc.
2.8800
+5.49%
 
BTBT Bit Digital, Inc.
2.1400
+5.94%
 
CIFR Cipher Mining Inc.
2.4600
+6.96%
 
HIVE HIVE Digital Technologies Ltd.
1.5400
+6.21%
 
HOOD Robinhood Markets, Inc.
42.16
+1.30%