Stockscreener 앱 받기
12.29
2.50%
0.30
시간 외 거래:
12.17
-0.12
-0.98%
Riot Platforms Inc 주식 (RIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-04 | $12.39 | $11.79 | $0.5987 | 21,419,435.0 | +2.50% |
| 2025-02-03 | $12.24 | $10.66 | $1.58 | 33,508,407.0 | +0.93% |
| 2025-01-31 | $12.46 | $11.69 | $0.77 | 38,117,450.0 | -0.17% |
| 2025-01-30 | $12.14 | $11.42 | $0.72 | 43,343,581.0 | +6.06% |
| 2025-01-29 | $11.53 | $10.71 | $0.8182 | 44,506,226.0 | +2.47% |
| 2025-01-28 | $11.70 | $10.75 | $0.95 | 36,917,146.0 | -4.37% |
| 2025-01-27 | $12.63 | $11.07 | $1.56 | 56,283,424.0 | -15.44% |
| 2025-01-24 | $14.23 | $13.05 | $1.18 | 46,635,693.0 | +4.23% |
| 2025-01-23 | $14.54 | $12.75 | $1.79 | 65,374,068.0 | -1.14% |
| 2025-01-22 | $13.74 | $12.46 | $1.28 | 37,544,768.0 | +3.14% |
| 2025-01-21 | $14.37 | $12.52 | $1.85 | 46,067,697.0 | -4.85% |
| 2025-01-17 | $14.43 | $13.33 | $1.10 | 35,769,872.0 | +0.75% |
| 2025-01-16 | $13.63 | $12.96 | $0.6689 | 22,868,571.0 | -1.26% |
| 2025-01-15 | $13.59 | $12.67 | $0.92 | 34,093,069.0 | +9.97% |
| 2025-01-14 | $12.70 | $11.93 | $0.7699 | 26,377,168.0 | +3.99% |
| 2025-01-13 | $11.90 | $11.02 | $0.88 | 22,505,608.0 | -1.92% |
| 2025-01-10 | $12.08 | $11.49 | $0.59 | 21,003,092.0 | -0.17% |
| 2025-01-08 | $12.12 | $11.50 | $0.62 | 22,032,403.0 | -3.14% |
| 2025-01-07 | $12.99 | $12.02 | $0.975 | 22,896,723.0 | -3.72% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $12.39 | $10.66 | $1.73 | 76,347,277.0 | +3.45% |
| 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% |
6.22%
0.89%
자본화:
|
볼륨(24시간):