Stockscreener 앱 받기
18.64
4.75%
0.845
시장 영업 전:
18.77
0.135
+0.72%
Riot Platforms Inc 주식 (RIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $18.89 | $17.39 | $1.50 | 13,873,371.0 | +4.75% |
| 2026-09-01 | $18.54 | $17.68 | $0.86 | 14,268,111.0 | -6.34% |
| 2026-08-31 | $19.04 | $18.12 | $0.92 | 10,852,930.0 | +0.03% |
| 2026-08-28 | $20.61 | $18.75 | $1.86 | 17,289,279.0 | -9.05% |
| 2026-08-27 | $21.86 | $20.65 | $1.21 | 15,315,655.0 | +1.31% |
| 2026-08-26 | $21.33 | $20.49 | $0.84 | 9,021,328.0 | -3.24% |
| 2026-08-25 | $21.60 | $19.57 | $2.03 | 16,548,878.0 | +6.50% |
| 2026-08-24 | $20.87 | $19.60 | $1.27 | 15,256,697.0 | +0.86% |
| 2026-08-21 | $22.20 | $19.56 | $2.64 | 27,244,596.0 | -5.48% |
| 2026-08-20 | $21.02 | $19.62 | $1.40 | 22,370,303.0 | +8.26% |
| 2026-08-19 | $19.89 | $17.86 | $2.03 | 22,021,974.0 | +2.49% |
| 2026-08-18 | $19.96 | $18.77 | $1.19 | 16,446,454.0 | -5.64% |
| 2026-08-17 | $20.09 | $18.90 | $1.19 | 17,507,392.0 | +5.39% |
| 2026-08-14 | $19.55 | $18.45 | $1.10 | 16,966,616.0 | -1.02% |
| 2026-08-13 | $20.86 | $19.04 | $1.82 | 24,315,114.0 | -5.46% |
| 2026-08-12 | $22.21 | $20.19 | $2.02 | 33,148,709.0 | +0.40% |
| 2026-08-11 | $23.66 | $19.34 | $4.32 | 76,124,729.0 | +4.33% |
| 2026-08-10 | $20.46 | $19.12 | $1.34 | 19,715,249.0 | -5.46% |
| 2026-08-07 | $22.17 | $20.32 | $1.85 | 12,213,773.0 | -3.25% |
| 2026-08-06 | $22.55 | $20.57 | $1.98 | 16,268,251.0 | -1.35% |
| 2026-08-05 | $23.84 | $21.41 | $2.43 | 29,374,474.0 | -0.28% |
| 2026-08-04 | $22.32 | $20.84 | $1.48 | 16,894,815.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $18.89 | $17.39 | $1.50 | 42,014,853.0 | -1.90% |
| 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% |
1.01%
0.79%
자본화:
|
볼륨(24시간):