Stockscreener 앱 받기
22.08
1.95%
0.5227
Riot Platforms Inc 주식 (RIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $22.58 | $21.06 | $1.52 | 22,803,388.0 | +2.55% |
| 2025-10-28 | $23.23 | $21.43 | $1.80 | 22,788,188.0 | -6.28% |
| 2025-10-27 | $23.49 | $21.57 | $1.92 | 21,505,976.0 | +7.38% |
| 2025-10-24 | $21.89 | $20.90 | $0.99 | 15,548,033.0 | +4.54% |
| 2025-10-23 | $20.96 | $19.15 | $1.81 | 17,712,894.0 | +7.90% |
| 2025-10-22 | $20.58 | $18.39 | $2.19 | 20,021,470.0 | -8.13% |
| 2025-10-21 | $22.19 | $20.49 | $1.70 | 18,055,850.0 | -6.09% |
| 2025-10-20 | $22.55 | $20.61 | $1.94 | 21,855,315.0 | +9.89% |
| 2025-10-17 | $20.29 | $18.50 | $1.79 | 22,503,647.0 | +2.46% |
| 2025-10-16 | $22.11 | $19.40 | $2.71 | 22,963,762.0 | -11.66% |
| 2025-10-15 | $23.01 | $21.49 | $1.52 | 19,208,230.0 | -0.27% |
| 2025-10-14 | $22.93 | $20.07 | $2.86 | 26,218,532.0 | +2.26% |
| 2025-10-13 | $22.01 | $20.86 | $1.15 | 25,758,114.0 | +3.28% |
| 2025-10-10 | $23.93 | $20.64 | $3.29 | 35,690,453.0 | -5.70% |
| 2025-10-09 | $22.37 | $21.16 | $1.21 | 24,552,711.0 | +1.32% |
| 2025-10-08 | $22.41 | $21.37 | $1.04 | 28,778,240.0 | +2.42% |
| 2025-10-07 | $21.87 | $20.11 | $1.76 | 32,288,283.0 | -0.42% |
| 2025-10-06 | $22.08 | $20.10 | $1.98 | 40,164,579.0 | +10.91% |
| 2025-10-03 | $20.80 | $18.97 | $1.83 | 40,112,201.0 | +0.99% |
| 2025-10-02 | $19.66 | $18.90 | $0.76 | 29,430,578.0 | +1.69% |
| 2025-10-01 | $19.59 | $18.51 | $1.08 | 34,453,545.0 | -0.53% |
| 2025-09-30 | $19.77 | $18.76 | $1.01 | 43,172,395.0 | -3.79% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $23.93 | $18.39 | $5.54 | 542,413,989.0 | +16.16% |
| 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% |
3.51%
5.15%
자본화:
|
볼륨(24시간):