Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Riot Platforms Inc | RIOT | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.26 | 2.52% | 10.56 | 14:00:06 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 10.67 | 10.28 | 11.09 | 10.42 | 10.30 |
RIOT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.93 | 12.44 | 9.65 | 10.58 | 26,175,719 | -1.37 | -11.48% |
| 1 Month | 10.00 | 12.65 | 7.82 | 10.46 | 26,272,141 | 0.56 | 5.60% |
| 3 Months | 14.00 | 18.36 | 7.82 | 12.61 | 26,486,705 | -3.44 | -24.57% |
| 6 Months | 11.02 | 18.75 | 7.82 | 13.13 | 27,792,613 | -0.46 | -4.17% |
| 1 Year | 11.39 | 20.65 | 7.82 | 12.86 | 24,446,630 | -0.83 | -7.29% |
| 3 Years | 42.94 | 46.28 | 3.25 | 14.58 | 17,163,319 | -32.38 | -75.41% |
| 5 Years | 4.73 | 79.50 | 0.511 | 17.51 | 14,042,800 | 5.83 | 123.26% |
RIOT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 10.42 | 0.12 | 1.17% | 10.67 | 11.09 | 10.28 | 22,670,722 |
| 03 May 2024 | 10.30 | 0.48 | 4.89% | 10.22 | 10.44 | 9.81 | 22,068,417 |
| 02 May 2024 | 9.82 | -0.29 | -2.87% | 9.86 | 10.62 | 9.65 | 28,715,946 |
| 01 May 2024 | 10.11 | -0.97 | -8.75% | 10.65 | 10.90 | 10.00 | 32,987,461 |
| 30 Apr 2024 | 11.08 | -0.85 | -7.12% | 11.322 | 11.63 | 10.97 | 23,405,755 |
| 27 Apr 2024 | 11.93 | -0.18 | -1.49% | 11.93 | 12.44 | 11.81 | 23,701,017 |
| 26 Apr 2024 | 12.11 | 0.23 | 1.94% | 11.15 | 12.13 | 10.88 | 37,842,009 |
| 25 Apr 2024 | 11.88 | 0.03 | 0.25% | 11.78 | 12.65 | 11.71 | 49,561,924 |
| 24 Apr 2024 | 11.85 | 0.61 | 5.43% | 11.11 | 12.17 | 11.04 | 49,238,240 |
| 23 Apr 2024 | 11.24 | 2.11 | 23.11% | 9.75 | 11.27 | 9.5811 | 57,154,670 |
| 20 Apr 2024 | 9.13 | 0.84 | 10.13% | 8.54 | 9.15 | 8.48 | 25,622,063 |
| 19 Apr 2024 | 8.29 | 0.32 | 4.02% | 7.91 | 8.4195 | 7.82 | 17,337,608 |
| 18 Apr 2024 | 7.97 | -0.09 | -1.12% | 8.12 | 8.3799 | 7.94 | 17,174,643 |
| 17 Apr 2024 | 8.06 | -0.51 | -5.95% | 8.42 | 8.42 | 7.89 | 21,234,523 |
| 16 Apr 2024 | 8.57 | -0.53 | -5.82% | 9.01 | 9.215 | 8.50 | 17,739,948 |
| 13 Apr 2024 | 9.10 | -0.65 | -6.67% | 9.68 | 9.69 | 8.97 | 17,038,950 |
| 12 Apr 2024 | 9.75 | -0.12 | -1.22% | 9.78 | 9.915 | 9.645 | 16,331,248 |
| 11 Apr 2024 | 9.87 | -0.13 | -1.30% | 9.71 | 10.11 | 9.61 | 15,424,103 |
| 10 Apr 2024 | 10.00 | -0.05 | -0.50% | 9.95 | 10.235 | 9.81 | 14,706,852 |
| 09 Apr 2024 | 10.05 | -0.15 | -1.47% | 10.63 | 10.76 | 9.86 | 20,758,743 |
| 06 Apr 2024 | 10.20 | 0.01 | 0.10% | 10.00 | 10.46 | 9.89 | 17,398,707 |
| 05 Apr 2024 | 10.19 | -0.10 | -0.97% | 10.59 | 10.82 | 10.10 | 21,809,605 |
