Stockscreener 앱 받기
9.66
5.01%
-0.51
시장 영업 전:
9.69
0.03
+0.31%
Riot Platforms Inc 주식 (RIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-17 | $10.05 | $9.36 | $0.69 | 42,021,563.0 | -5.01% |
| 2025-06-16 | $10.21 | $9.72 | $0.49 | 46,639,325.0 | +4.63% |
| 2025-06-13 | $10.21 | $9.50 | $0.7097 | 39,104,728.0 | -4.80% |
| 2025-06-12 | $10.63 | $10.12 | $0.51 | 26,297,797.0 | -3.22% |
| 2025-06-11 | $10.87 | $10.26 | $0.6088 | 40,901,699.0 | +0.96% |
| 2025-06-10 | $10.50 | $9.97 | $0.53 | 49,364,983.0 | +3.26% |
| 2025-06-09 | $10.26 | $9.54 | $0.72 | 48,711,765.0 | +2.74% |
| 2025-06-06 | $10.20 | $9.22 | $0.98 | 55,591,948.0 | +9.57% |
| 2025-06-05 | $9.69 | $8.88 | $0.8099 | 46,251,970.0 | -5.37% |
| 2025-06-04 | $9.64 | $8.90 | $0.74 | 38,996,576.0 | +5.20% |
| 2025-06-03 | $9.09 | $8.49 | $0.60 | 42,141,051.0 | +6.49% |
| 2025-06-02 | $8.49 | $7.99 | $0.50 | 33,954,514.0 | +5.08% |
| 2025-05-30 | $8.27 | $7.93 | $0.335 | 33,915,874.0 | -1.34% |
| 2025-05-29 | $8.49 | $8.09 | $0.40 | 31,218,535.0 | -2.39% |
| 2025-05-28 | $9.09 | $8.36 | $0.73 | 39,395,481.0 | -8.32% |
| 2025-05-27 | $9.20 | $8.67 | $0.525 | 39,541,399.0 | +6.90% |
| 2025-05-23 | $8.81 | $8.47 | $0.34 | 22,930,693.0 | -4.36% |
| 2025-05-22 | $9.52 | $8.83 | $0.69 | 40,139,374.0 | +1.13% |
| 2025-05-21 | $9.32 | $8.72 | $0.60 | 37,483,712.0 | -1.01% |
| 2025-05-20 | $8.99 | $8.65 | $0.335 | 19,965,239.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $10.87 | $7.99 | $2.88 | 551,999,482.0 | +19.70% |
| 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% |
1.47%
1.21%
자본화:
|
볼륨(24시간):