Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Riot Platforms, Inc. - Common Stock (NQ:RIOT)

14.54 -0.15 (-1.03%)
Streaming Delayed Price 8:00:01 PM GMT, Jul 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2025 14.46 14.74 13.92 14.54 43,124,500 -0.15(-1.02%)
Jul 24, 2025 14.38 14.93 14.08 14.69 59,736,024 +0.35(+2.44%)
Jul 23, 2025 14.22 14.59 13.70 14.34 65,530,404 +0.07(+0.49%)
Jul 22, 2025 14.29 14.36 13.65 14.27 55,123,996 +0.25(+1.78%)
Jul 21, 2025 14.15 15.34 13.93 14.02 127,863,336 +0.16(+1.15%)
Jul 18, 2025 13.50 14.12 13.24 13.86 54,887,032 +0.53(+3.98%)
Jul 17, 2025 12.60 13.48 12.33 13.33 49,976,036 +0.76(+6.05%)
Jul 16, 2025 12.46 12.88 12.44 12.57 30,456,354 +0.47(+3.88%)
Jul 15, 2025 12.20 12.40 11.90 12.10 30,243,184 -0.41(-3.28%)
Jul 14, 2025 12.76 13.65 12.26 12.51 53,346,832 +0.09(+0.72%)
Jul 11, 2025 12.94 13.03 12.34 12.42 31,405,492 -0.17(-1.35%)
Jul 10, 2025 12.16 12.77 11.96 12.59 29,999,474 +0.35(+2.86%)
Jul 09, 2025 11.81 12.29 11.41 12.24 30,110,614 +0.67(+5.79%)
Jul 08, 2025 11.78 12.00 11.55 11.57 18,310,588 +0.02(+0.17%)
Jul 07, 2025 11.87 11.88 10.93 11.55 26,475,864 -0.62(-5.09%)
Jul 03, 2025 12.21 12.73 12.04 12.17 27,630,958 -0.03(-0.25%)
Jul 02, 2025 11.53 12.27 11.48 12.20 44,073,172 +0.93(+8.25%)
Jul 01, 2025 11.14 11.61 11.03 11.27 49,387,712 -0.03(-0.27%)
Jun 30, 2025 10.77 11.44 10.65 11.30 49,072,508 +0.75(+7.11%)
Jun 27, 2025 10.56 10.90 10.28 10.55 56,141,956 +0.04(+0.38%)
Jun 26, 2025 9.900 10.64 9.704 10.51 57,691,624 +0.51(+5.10%)
Jun 25, 2025 10.27 10.39 9.830 10.00 34,214,136 -0.02(-0.20%)
Jun 24, 2025 9.440 10.05 9.360 10.02 45,823,504 +0.75(+8.09%)
Jun 23, 2025 9.250 9.550 8.870 9.270 40,559,632 -0.29(-3.03%)
Jun 20, 2025 10.08 10.14 9.480 9.560 33,914,880 -0.38(-3.82%)
Jun 18, 2025 9.580 10.06 9.460 9.940 50,959,396 +0.28(+2.90%)
Jun 17, 2025 10.04 10.05 9.360 9.660 42,105,124 -0.51(-5.01%)
Jun 16, 2025 9.870 10.21 9.720 10.17 46,870,044 +0.45(+4.63%)
Jun 13, 2025 9.940 10.21 9.500 9.720 39,189,216 -0.49(-4.80%)
Jun 12, 2025 10.23 10.63 10.12 10.21 26,456,108 -0.34(-3.22%)
Jun 11, 2025 10.44 10.87 10.26 10.55 41,051,764 +0.10(+0.96%)
Jun 10, 2025 10.23 10.50 9.970 10.45 49,469,660 +0.33(+3.26%)
Jun 09, 2025 10.26 10.26 9.540 10.12 49,090,204 +0.27(+2.74%)
Jun 06, 2025 9.250 10.20 9.220 9.850 55,897,484 +0.86(+9.57%)
Jun 05, 2025 9.650 9.690 8.880 8.990 46,371,168 -0.51(-5.37%)
Jun 04, 2025 8.960 9.640 8.900 9.500 39,096,440 +0.47(+5.20%)
Jun 03, 2025 8.550 9.090 8.490 9.030 42,196,192 +0.55(+6.49%)
Jun 02, 2025 8.000 8.490 7.990 8.480 34,004,840 +0.41(+5.08%)
May 30, 2025 8.080 8.265 7.930 8.070 34,047,300 -0.11(-1.34%)
May 29, 2025 8.490 8.490 8.090 8.180 31,273,410 -0.20(-2.39%)
May 28, 2025 9.090 9.090 8.360 8.380 39,517,656 -0.76(-8.32%)
May 27, 2025 8.850 9.195 8.670 9.140 40,387,048 +0.59(+6.90%)
May 23, 2025 8.660 8.810 8.470 8.550 23,067,544 -0.39(-4.36%)
May 22, 2025 9.190 9.520 8.830 8.940 40,230,504 +0.10(+1.13%)
May 21, 2025 8.850 9.320 8.720 8.840 37,561,500 -0.09(-1.01%)
May 20, 2025 8.910 8.990 8.655 8.930 20,116,944 -0.04(-0.45%)
May 19, 2025 8.820 9.068 8.685 8.970 21,100,594 -0.18(-1.97%)
May 16, 2025 8.710 9.470 8.710 9.150 36,915,532 +0.45(+5.17%)
May 15, 2025 8.730 8.800 8.392 8.700 28,837,136 -0.21(-2.36%)
May 14, 2025 9.030 9.050 8.800 8.910 20,616,778 -0.15(-1.66%)
May 13, 2025 8.880 9.090 8.630 9.060 32,756,748 +0.37(+4.20%)
May 12, 2025 9.020 9.120 8.475 8.695 29,877,594 +0.21(+2.54%)
May 09, 2025 8.520 8.890 8.260 8.480 32,559,882 +0.04(+0.47%)
May 08, 2025 8.200 8.690 8.080 8.440 30,992,508 +0.60(+7.65%)
May 07, 2025 8.000 8.055 7.680 7.840 22,630,792 -0.02(-0.25%)
May 06, 2025 7.700 7.960 7.660 7.860 23,559,252 -0.04(-0.51%)
May 05, 2025 8.150 8.175 7.670 7.900 33,441,948 -0.49(-5.84%)
May 02, 2025 7.890 8.810 7.870 8.390 53,438,772 +0.62(+7.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.