Stockscreener 앱 받기
9.71
8.13%
0.73
시간 외 거래:
9.78
0.07
+0.72%
Riot Platforms Inc 주식 (RIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $9.83 | $9.16 | $0.67 | 19,971,240.0 | +8.13% |
| 2024-11-04 | $9.20 | $8.71 | $0.485 | 22,074,784.0 | -4.87% |
| 2024-11-01 | $9.96 | $9.25 | $0.715 | 22,842,846.0 | +2.16% |
| 2024-10-31 | $10.23 | $9.10 | $1.13 | 26,602,270.0 | -11.83% |
| 2024-10-30 | $10.91 | $10.42 | $0.49 | 22,613,355.0 | -3.59% |
| 2024-10-29 | $11.19 | $10.72 | $0.47 | 27,878,913.0 | +2.94% |
| 2024-10-28 | $10.70 | $9.93 | $0.77 | 30,981,272.0 | +9.54% |
| 2024-10-25 | $10.28 | $9.61 | $0.6685 | 22,122,789.0 | -5.40% |
| 2024-10-24 | $10.45 | $9.88 | $0.5679 | 23,639,817.0 | +4.30% |
| 2024-10-23 | $9.88 | $9.40 | $0.475 | 19,246,538.0 | -1.51% |
| 2024-10-22 | $9.96 | $9.30 | $0.665 | 15,241,396.0 | +1.85% |
| 2024-10-21 | $9.77 | $9.38 | $0.385 | 17,317,408.0 | -1.22% |
| 2024-10-18 | $9.95 | $9.38 | $0.57 | 23,050,809.0 | +7.17% |
| 2024-10-17 | $9.46 | $8.76 | $0.70 | 21,157,285.0 | +1.32% |
| 2024-10-16 | $9.12 | $8.78 | $0.336 | 16,908,372.0 | +3.53% |
| 2024-10-15 | $9.13 | $8.59 | $0.54 | 22,569,104.0 | +0.34% |
| 2024-10-14 | $8.91 | $8.43 | $0.48 | 29,629,324.0 | +3.92% |
| 2024-10-11 | $8.44 | $7.75 | $0.69 | 19,808,997.0 | +8.66% |
| 2024-10-10 | $7.87 | $7.61 | $0.26 | 13,397,031.0 | -1.02% |
| 2024-10-09 | $8.21 | $7.76 | $0.45 | 18,752,534.0 | -4.17% |
| 2024-10-08 | $8.22 | $7.87 | $0.35 | 21,086,610.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.96 | $8.71 | $1.25 | 84,860,110.0 | +5.09% |
| 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% |
Riot Platforms Inc 주식 (RIOT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.13 | $3.25 | $1.88 | 171,695,461.0 | -27.10% |
| 2022-11 | $7.15 | $3.91 | $3.24 | 279,378,085.0 | -32.51% |
| 2022-10 | $7.78 | $5.38 | $2.40 | 205,174,954.0 | -1.71% |
| 2022-09 | $8.67 | $5.92 | $2.75 | 251,661,459.0 | -2.23% |
| 2022-08 | $10.52 | $6.59 | $3.93 | 350,229,831.0 | -2.05% |
| 2022-07 | $7.93 | $4.02 | $3.91 | 372,056,081.0 | +74.70% |
| 2022-06 | $7.25 | $4.12 | $3.13 | 282,467,750.0 | -41.72% |
| 2022-05 | $11.64 | $5.97 | $5.67 | 260,129,847.0 | -29.09% |
| 2022-04 | $21.38 | $10.11 | $11.27 | 155,180,189.0 | -52.10% |
| 2022-03 | $23.66 | $13.57 | $10.09 | 190,372,375.0 | +22.87% |
| 2022-02 | $20.83 | $13.63 | $7.20 | 191,521,189.0 | +8.09% |
| 2022-01 | $24.62 | $12.90 | $11.72 | 224,243,711.0 | -28.62% |
1.55%
자본화:
|
볼륨(24시간):