Australia markets closed

Riot Platforms, Inc. (RIOT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
12.24+0.19 (+1.58%)
At close: 04:00PM EDT
12.46 +0.22 (+1.80%)
Pre-market: 07:02AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202412.3512.4911.7112.2412.2418,597,100
26 Mar 202412.4612.5811.9512.0512.0518,325,200
25 Mar 202411.6012.5511.5912.4412.4425,910,300
22 Mar 202411.7411.8111.3311.4011.4015,558,100
21 Mar 202412.4312.6211.9311.9811.9821,698,200
20 Mar 202411.7512.4311.2012.4012.4028,659,500
19 Mar 202410.9911.2810.4911.0911.0917,173,600
18 Mar 202411.4511.8411.0711.4311.4316,502,000
15 Mar 202410.7411.8310.6611.6011.6026,204,100
14 Mar 202411.5011.5310.6010.9310.9321,896,100
13 Mar 202411.6712.1911.6411.7311.7319,500,900
12 Mar 202411.8511.9111.3011.6211.6220,966,500
11 Mar 202412.8312.9011.7311.7811.7826,591,100
08 Mar 202412.0313.2012.0212.3512.3528,550,300
07 Mar 202412.0412.3611.7511.9711.9721,504,500
06 Mar 202412.9613.0211.9912.1212.1226,071,900
05 Mar 202412.9713.5311.9412.2512.2533,797,600
04 Mar 202414.8314.9913.1313.4813.4838,864,500
01 Mar 202414.2914.4713.4814.4414.4422,701,600
29 Feb 202415.6815.8213.7114.1214.1239,477,700
28 Feb 202417.4417.5915.2315.6515.6560,473,200
27 Feb 202418.1018.3616.2216.8016.8043,619,600
26 Feb 202414.9017.4514.8917.3717.3739,162,500
23 Feb 202415.1415.3114.3314.8514.8518,732,400
22 Feb 202415.2015.8914.9315.7315.7316,953,900
21 Feb 202415.1615.8515.0715.1015.1013,866,300
20 Feb 202416.5416.6915.1916.0416.0421,082,600
16 Feb 202416.6517.0715.9216.4516.4521,536,700
15 Feb 202417.9018.2416.1416.5316.5337,285,200
14 Feb 202416.9917.6216.5517.6217.6234,163,800
13 Feb 202414.4615.8414.1015.4415.4426,101,000
12 Feb 202414.5816.3514.5515.9215.9241,246,800
09 Feb 202414.0014.7913.5614.5514.5543,578,000
08 Feb 202411.8213.0611.7313.0513.0531,593,200
07 Feb 202410.7411.4010.4411.3211.3214,750,900
06 Feb 202410.4310.8510.2510.8110.8111,288,800
05 Feb 202411.2111.3210.3310.3410.3416,253,200
02 Feb 202411.0011.4010.9211.2111.2113,299,900
01 Feb 202410.9011.4410.5611.3011.3018,566,200
31 Jan 202411.0611.6010.8710.9010.9017,685,000
30 Jan 202411.5511.7311.1911.3411.3416,150,900
29 Jan 202411.4112.1311.2311.5511.5531,102,800
26 Jan 202411.2411.5610.9011.3511.3525,001,900
25 Jan 202410.1510.659.9910.6310.6319,017,500
24 Jan 202410.6310.9210.0010.0710.0721,642,500
23 Jan 202410.2410.599.9310.3810.3819,428,300
22 Jan 202410.0311.069.8410.6010.6027,717,400
19 Jan 202410.3310.399.6410.2910.2931,625,200
18 Jan 202410.9111.1710.2310.3310.3327,512,200
17 Jan 202411.0011.1310.6510.8710.8722,798,500
16 Jan 202411.5111.8510.9211.2911.2927,395,500
12 Jan 202412.7612.7611.7211.7311.7344,236,000
11 Jan 202416.6417.0212.8313.0913.0971,584,500
10 Jan 202415.2016.3114.7715.5515.5540,743,800
09 Jan 202415.9016.1715.5215.7415.7422,881,600
08 Jan 202415.0816.2014.2316.0116.0140,667,000
05 Jan 202415.5415.5614.3714.8314.8326,103,900
04 Jan 202415.3116.0814.9515.8615.8626,736,700
03 Jan 202413.9915.2313.7515.0415.0429,189,700
02 Jan 202417.0717.1115.3115.4115.4135,508,200
29 Dec 202317.8718.1815.0315.4715.4758,587,700
28 Dec 202318.2118.3717.3417.6017.6045,018,800
27 Dec 202317.9018.7517.6318.6218.6243,092,600
26 Dec 202317.4317.5416.8617.3517.3530,645,300
22 Dec 202316.7518.3916.5217.7817.7845,369,800
21 Dec 202316.9516.9716.2716.7516.7530,398,700
20 Dec 202317.5417.9616.4016.4516.4545,023,500
19 Dec 202317.0317.6716.1516.6816.6843,752,200
18 Dec 202315.1716.4315.1616.4016.4033,815,600
15 Dec 202315.4515.7815.0615.6315.6325,828,400
14 Dec 202315.2015.8414.9015.7515.7530,588,000
13 Dec 202314.0015.2513.7415.2415.2433,196,900
12 Dec 202314.1914.2813.8014.0614.0616,558,600
11 Dec 202314.8414.8613.5314.0214.0231,166,900
08 Dec 202315.0915.9715.0415.8315.8331,319,200
07 Dec 202314.2715.1414.1214.8814.8822,045,600
06 Dec 202315.4015.4714.6914.7614.7634,912,400
05 Dec 202315.0116.0214.8515.1415.1446,782,600
04 Dec 202315.1515.6914.3615.0015.0045,641,100
01 Dec 202312.7513.8212.7113.7713.7731,918,000
30 Nov 202313.0313.1412.5112.5512.5516,717,000
29 Nov 202312.8813.2912.6513.0013.0025,277,500
28 Nov 202312.1412.9111.8012.8612.8633,551,000
27 Nov 202311.5012.1511.3711.8211.8218,481,200
24 Nov 202311.6512.2611.4212.0212.0218,308,800
22 Nov 202311.2811.6510.6711.6011.6020,774,500
21 Nov 202311.0111.3810.7211.1711.1719,169,700
20 Nov 202310.5911.5410.5911.3211.3225,617,600
17 Nov 202310.2410.529.8910.4810.4816,492,500
16 Nov 202310.2010.289.7310.1610.1620,282,700
15 Nov 20239.8910.849.6910.6810.6831,966,600
14 Nov 202310.0010.229.339.739.7322,081,300
13 Nov 202310.1210.149.539.799.7918,073,300
10 Nov 202310.3210.499.7010.3610.3625,662,200
09 Nov 202311.1012.0810.1310.2110.2153,622,500
08 Nov 202310.8010.8310.0610.2810.2822,190,800
07 Nov 202310.9111.1710.4311.0711.0720,864,900
06 Nov 202311.6311.9510.7211.0111.0121,872,300
03 Nov 202311.0211.5910.8811.3911.3927,403,700
02 Nov 202310.5511.3110.3811.3011.3028,604,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...