Stockscreener 앱 받기
7.1199
13.03%
0.8299
Riot Platforms Inc 주식 (RIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $7.19 | $6.44 | $0.75 | 30,759,268.0 | +13.19% |
| 2025-04-21 | $6.67 | $6.25 | $0.415 | 27,737,840.0 | -2.63% |
| 2025-04-17 | $6.47 | $6.19 | $0.28 | 20,930,437.0 | +1.57% |
| 2025-04-16 | $6.53 | $6.20 | $0.3299 | 34,312,265.0 | -2.90% |
| 2025-04-15 | $7.09 | $6.51 | $0.5803 | 24,729,056.0 | -6.56% |
| 2025-04-14 | $7.39 | $6.91 | $0.48 | 28,523,579.0 | -0.71% |
| 2025-04-11 | $7.12 | $6.75 | $0.3672 | 14,428,845.0 | +3.98% |
| 2025-04-10 | $7.16 | $6.61 | $0.555 | 18,303,515.0 | -7.93% |
| 2025-04-09 | $7.50 | $6.22 | $1.28 | 32,513,729.0 | +12.77% |
| 2025-04-08 | $7.21 | $6.30 | $0.91 | 19,224,764.0 | -8.02% |
| 2025-04-07 | $7.75 | $6.38 | $1.37 | 25,990,765.0 | -0.42% |
| 2025-04-04 | $7.19 | $6.40 | $0.79 | 20,732,186.0 | -2.19% |
| 2025-04-03 | $7.50 | $7.20 | $0.30 | 18,051,581.0 | -8.98% |
| 2025-04-02 | $8.06 | $7.30 | $0.76 | 30,087,496.0 | +6.37% |
| 2025-04-01 | $7.60 | $6.99 | $0.61 | 21,820,699.0 | +5.90% |
| 2025-03-31 | $7.26 | $6.87 | $0.3863 | 21,344,949.0 | -3.91% |
| 2025-03-28 | $7.76 | $7.29 | $0.4681 | 22,835,326.0 | -4.63% |
| 2025-03-27 | $8.18 | $7.66 | $0.52 | 21,851,146.0 | -1.65% |
| 2025-03-26 | $8.49 | $7.85 | $0.64 | 20,780,494.0 | -7.17% |
| 2025-03-25 | $8.83 | $8.33 | $0.50 | 30,284,638.0 | -2.41% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $8.06 | $6.19 | $1.87 | 368,146,025.0 | -0.00% |
| 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% |
1.96%
1.44%
자본화:
|
볼륨(24시간):