Stockscreener 앱 받기
9.78
2.95%
+0.28
시간 외 거래:
9.77
-0.010
-0.10%
Riot Platforms Inc 주식 (RIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $9.87 | $9.24 | $0.6273 | 13,917,011.0 | +2.95% |
| 2024-05-13 | $9.77 | $9.40 | $0.37 | 11,990,125.0 | +3.26% |
| 2024-05-10 | $10.36 | $9.19 | $1.17 | 22,200,152.0 | -10.51% |
| 2024-05-09 | $10.46 | $10.10 | $0.36 | 11,515,292.0 | -0.68% |
| 2024-05-08 | $10.36 | $9.78 | $0.585 | 14,868,823.0 | +1.77% |
| 2024-05-07 | $10.64 | $10.01 | $0.6299 | 17,028,433.0 | -5.57% |
| 2024-05-06 | $11.17 | $10.59 | $0.58 | 28,220,526.0 | +3.36% |
| 2024-05-03 | $11.09 | $10.28 | $0.81 | 22,395,252.0 | +1.17% |
| 2024-05-02 | $10.44 | $9.81 | $0.63 | 21,897,619.0 | +4.89% |
| 2024-05-01 | $10.62 | $9.65 | $0.97 | 28,535,958.0 | -2.87% |
| 2024-04-30 | $10.90 | $10.00 | $0.90 | 32,723,867.0 | -8.75% |
| 2024-04-29 | $11.63 | $10.97 | $0.66 | 23,168,611.0 | -7.12% |
| 2024-04-26 | $12.44 | $11.81 | $0.63 | 23,624,062.0 | -1.49% |
| 2024-04-25 | $12.13 | $10.88 | $1.25 | 37,281,007.0 | +1.94% |
| 2024-04-24 | $12.65 | $11.71 | $0.94 | 49,446,535.0 | +0.25% |
| 2024-04-23 | $12.17 | $11.04 | $1.13 | 49,099,174.0 | +5.43% |
| 2024-04-22 | $11.27 | $9.58 | $1.69 | 56,728,796.0 | +23.11% |
| 2024-04-19 | $9.15 | $8.48 | $0.67 | 25,437,082.0 | +10.13% |
| 2024-04-18 | $8.42 | $7.80 | $0.62 | 17,270,823.0 | +4.02% |
| 2024-04-17 | $8.38 | $7.94 | $0.4399 | 17,119,310.0 | -1.12% |
| 2024-04-16 | $8.41 | $7.89 | $0.52 | 21,135,150.0 | -5.95% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $11.17 | $9.19 | $1.98 | 206,486,202.0 | -3.26% |
| 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% |
0.55%
자본화:
|
볼륨(24시간):