Stockscreener 앱 받기
16.13
7.82%
1.17
시간 외 거래:
16.27
0.14
+0.87%
Riot Platforms Inc 주식 (RIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $16.65 | $15.56 | $1.09 | 21,163,813.0 | +7.82% |
| 2025-11-26 | $15.24 | $14.23 | $1.01 | 19,180,672.0 | +3.96% |
| 2025-11-25 | $14.44 | $13.12 | $1.31 | 20,963,586.0 | +3.67% |
| 2025-11-24 | $13.91 | $12.83 | $1.08 | 17,369,204.0 | +9.21% |
| 2025-11-21 | $12.91 | $12.04 | $0.872 | 18,170,402.0 | -0.55% |
| 2025-11-20 | $14.33 | $12.74 | $1.59 | 21,721,310.0 | -4.27% |
| 2025-11-19 | $14.46 | $13.04 | $1.42 | 20,973,150.0 | -4.23% |
| 2025-11-18 | $14.24 | $13.46 | $0.785 | 18,234,587.0 | +0.43% |
| 2025-11-17 | $14.23 | $13.34 | $0.90 | 22,766,579.0 | -0.50% |
| 2025-11-14 | $14.54 | $12.75 | $1.79 | 31,579,498.0 | +0.50% |
| 2025-11-13 | $15.20 | $13.60 | $1.60 | 28,279,151.0 | -10.22% |
| 2025-11-12 | $16.47 | $15.08 | $1.39 | 24,145,387.0 | -4.21% |
| 2025-11-11 | $16.82 | $15.92 | $0.90 | 22,142,746.0 | -6.81% |
| 2025-11-10 | $18.00 | $17.05 | $0.95 | 17,559,247.0 | +1.82% |
| 2025-11-07 | $17.12 | $15.97 | $1.15 | 22,375,619.0 | -1.90% |
| 2025-11-06 | $18.90 | $17.30 | $1.60 | 22,610,355.0 | -8.59% |
| 2025-11-05 | $19.73 | $18.41 | $1.32 | 32,677,539.0 | -1.58% |
| 2025-11-04 | $20.93 | $19.06 | $1.87 | 25,153,013.0 | -6.97% |
| 2025-11-03 | $21.83 | $19.95 | $1.88 | 33,657,225.0 | +4.75% |
| 2025-10-31 | $21.91 | $19.31 | $2.59 | 33,229,507.0 | -6.21% |
Riot Platforms Inc 주식 (RIOT) 연도별 가격 이력
이 심층 분석에서는 Riot Platforms Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RIOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Riot Platforms Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Riot Platforms Inc 주식 (RIOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $21.83 | $12.04 | $9.79 | 461,886,896.0 | -18.45% |
| 2025-10 | $23.93 | $18.39 | $5.54 | 598,352,709.0 | +3.94% |
| 2025-09 | $20.13 | $12.66 | $7.47 | 920,102,758.0 | +38.30% |
| 2025-08 | $14.17 | $10.59 | $3.58 | 677,156,414.0 | +2.61% |
| 2025-07 | $15.34 | $10.93 | $4.41 | 903,782,194.0 | +18.67% |
| 2025-06 | $11.44 | $7.99 | $3.45 | 876,508,623.0 | +40.02% |
| 2025-05 | $9.52 | $7.40 | $2.12 | 670,521,857.0 | +11.46% |
| 2025-04 | $8.06 | $6.19 | $1.87 | 573,881,907.0 | +1.69% |
| 2025-03 | $10.15 | $6.87 | $3.28 | 464,169,131.0 | -23.28% |
| 2025-02 | $12.54 | $8.52 | $4.03 | 521,078,254.0 | -21.89% |
| 2025-01 | $14.54 | $10.21 | $4.33 | 712,657,589.0 | +16.36% |
Riot Platforms Inc 주식 (RIOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.70 | $10.02 | $4.68 | 746,381,808.0 | -17.00% |
| 2024-11 | $15.87 | $8.71 | $7.15 | 688,608,603.0 | +36.90% |
| 2024-10 | $11.19 | $6.98 | $4.21 | 485,448,141.0 | +24.53% |
| 2024-09 | $8.07 | $6.36 | $1.71 | 324,635,915.0 | -1.46% |
| 2024-08 | $10.26 | $7.25 | $3.01 | 367,181,093.0 | -26.10% |
| 2024-07 | $13.09 | $8.92 | $4.17 | 526,626,105.0 | +11.49% |
| 2024-06 | $11.21 | $8.81 | $2.40 | 449,455,472.0 | -6.16% |
| 2024-05 | $11.34 | $9.19 | $2.15 | 418,498,410.0 | -3.66% |
| 2024-04 | $12.65 | $7.80 | $4.85 | 550,925,156.0 | -17.40% |
| 2024-03 | $14.99 | $10.49 | $4.50 | 473,776,980.0 | -13.31% |
| 2024-02 | $18.36 | $10.25 | $8.11 | 558,881,883.0 | +29.54% |
| 2024-01 | $17.11 | $9.63 | $7.47 | 619,004,785.0 | -29.54% |
Riot Platforms Inc 주식 (RIOT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.75 | $12.71 | $6.04 | 719,780,771.0 | +23.27% |
| 2023-11 | $13.29 | $9.33 | $3.96 | 507,388,293.0 | +28.32% |
| 2023-10 | $11.37 | $8.61 | $2.76 | 482,820,495.0 | +4.82% |
| 2023-09 | $11.65 | $8.82 | $2.83 | 317,727,660.0 | -17.80% |
| 2023-08 | $19.20 | $10.06 | $9.14 | 432,099,743.0 | -38.71% |
| 2023-07 | $20.65 | $11.86 | $8.79 | 554,849,485.0 | +56.68% |
| 2023-06 | $12.71 | $9.42 | $3.29 | 442,879,103.0 | -1.50% |
| 2023-05 | $12.90 | $10.20 | $2.70 | 449,044,660.0 | +0.33% |
| 2023-04 | $14.43 | $8.76 | $5.67 | 511,989,507.0 | +19.72% |
| 2023-03 | $10.10 | $5.16 | $4.94 | 459,888,718.0 | +59.84% |
| 2023-02 | $7.78 | $5.18 | $2.60 | 292,547,597.0 | -0.32% |
| 2023-01 | $6.84 | $3.30 | $3.54 | 360,982,306.0 | +84.96% |
1.32%
0.04%
자본화:
|
볼륨(24시간):