Stockscreener 앱 받기
16.67
1.21%
0.20
시간 외 거래:
16.74
0.07
+0.42%
Riot Platforms Inc 주식 (RIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $16.88 | $15.62 | $1.26 | 19,601,057.0 | +1.21% |
| 2026-10-12 | $16.98 | $16.42 | $0.56 | 8,698,457.0 | -2.46% |
| 2026-10-09 | $17.17 | $16.48 | $0.69 | 12,246,998.0 | +0.27% |
| 2026-10-08 | $18.20 | $16.36 | $1.84 | 30,642,626.0 | -9.17% |
| 2026-10-07 | $18.61 | $17.84 | $0.775 | 16,368,967.0 | -2.06% |
| 2026-10-06 | $19.73 | $18.90 | $0.825 | 15,264,515.0 | -2.02% |
| 2026-10-05 | $19.89 | $18.95 | $0.94 | 13,053,551.0 | -2.08% |
| 2026-10-02 | $21.09 | $19.35 | $1.74 | 16,581,301.0 | +0.61% |
| 2026-10-01 | $20.25 | $18.76 | $1.49 | 19,855,313.0 | -2.68% |
| 2026-09-30 | $21.80 | $20.11 | $1.69 | 12,906,119.0 | -5.80% |
| 2026-09-29 | $22.36 | $21.34 | $1.02 | 11,805,637.0 | -1.06% |
| 2026-09-28 | $22.85 | $21.57 | $1.28 | 12,550,397.0 | -6.00% |
| 2026-09-25 | $23.64 | $22.30 | $1.34 | 16,677,720.0 | -2.04% |
| 2026-09-24 | $24.91 | $23.45 | $1.46 | 21,832,337.0 | -4.90% |
| 2026-09-23 | $25.27 | $24.42 | $0.85 | 16,807,654.0 | -0.96% |
| 2026-09-22 | $25.39 | $23.70 | $1.69 | 19,494,814.0 | +3.10% |
| 2026-09-21 | $25.07 | $23.96 | $1.10 | 21,899,774.0 | +1.81% |
| 2026-09-18 | $24.09 | $22.20 | $1.89 | 24,488,774.0 | +8.55% |
| 2026-09-17 | $22.07 | $20.65 | $1.42 | 17,121,211.0 | +7.52% |
| 2026-09-16 | $20.94 | $19.85 | $1.09 | 16,141,943.0 | +3.30% |
| 2026-09-15 | $20.72 | $19.52 | $1.20 | 13,698,436.0 | -5.97% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $21.09 | $15.62 | $5.47 | 152,312,785.0 | -17.27% |
| 2026-09 | $25.39 | $17.39 | $8.00 | 334,209,172.0 | +6.08% |
| 2026-08 | $23.84 | $17.86 | $5.98 | 451,409,775.0 | -5.83% |
| 2026-07 | $26.88 | $17.44 | $9.44 | 391,338,506.0 | -26.33% |
| 2026-06 | $30.32 | $23.66 | $6.66 | 332,900,609.0 | +1.00% |
| 2026-05 | $28.54 | $18.16 | $10.38 | 372,279,460.0 | +57.25% |
| 2026-04 | $19.07 | $11.75 | $7.32 | 388,205,590.0 | +39.48% |
| 2026-03 | $17.02 | $11.50 | $5.52 | 382,960,651.0 | -24.13% |
| 2026-02 | $17.41 | $11.81 | $5.60 | 367,562,207.0 | +5.30% |
| 2026-01 | $19.39 | $12.65 | $6.74 | 406,567,942.0 | +22.10% |
Riot Platforms Inc 주식 (RIOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.27 | $12.70 | $3.57 | 302,088,260.0 | -21.26% |
| 2025-11 | $21.83 | $12.04 | $9.79 | 440,723,083.0 | -18.45% |
| 2025-10 | $23.93 | $18.39 | $5.54 | 598,352,709.0 | +3.94% |
| 2025-09 | $20.13 | $12.66 | $7.47 | 920,102,758.0 | +38.30% |
| 2025-08 | $14.17 | $10.59 | $3.58 | 677,156,414.0 | +2.61% |
| 2025-07 | $15.34 | $10.93 | $4.41 | 903,782,194.0 | +18.67% |
| 2025-06 | $11.44 | $7.99 | $3.45 | 876,508,623.0 | +40.02% |
| 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% |
4.25%
0.26%
자본화:
|
볼륨(24시간):