Skip to main content

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

11.30 +0.75 (+7.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.