Stockscreener 앱 받기
16.75
3.85%
0.6438
Riot Platforms Inc 주식 (RIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-09 | $17.18 | $15.96 | $1.21 | 12,281,020.0 | +3.85% |
| 2026-04-08 | $16.32 | $15.33 | $0.985 | 28,381,929.0 | +13.53% |
| 2026-04-07 | $14.20 | $13.24 | $0.96 | 14,388,072.0 | +4.96% |
| 2026-04-06 | $13.71 | $12.95 | $0.76 | 11,947,328.0 | +5.13% |
| 2026-04-02 | $13.00 | $11.75 | $1.25 | 14,442,430.0 | +2.47% |
| 2026-04-01 | $12.87 | $12.42 | $0.45 | 13,228,569.0 | +1.54% |
| 2026-03-31 | $12.48 | $11.52 | $0.965 | 17,971,953.0 | +4.48% |
| 2026-03-30 | $13.06 | $11.50 | $1.56 | 16,764,236.0 | -7.58% |
| 2026-03-27 | $13.67 | $12.66 | $1.01 | 17,473,970.0 | -8.60% |
| 2026-03-26 | $14.90 | $13.64 | $1.26 | 14,739,811.0 | -7.62% |
| 2026-03-25 | $15.25 | $14.47 | $0.78 | 15,974,589.0 | +5.79% |
| 2026-03-24 | $14.73 | $14.03 | $0.705 | 13,257,586.0 | -0.28% |
| 2026-03-23 | $14.59 | $13.41 | $1.18 | 16,485,044.0 | +7.40% |
| 2026-03-20 | $14.10 | $13.01 | $1.09 | 15,515,554.0 | -5.37% |
| 2026-03-19 | $14.35 | $13.25 | $1.10 | 12,427,578.0 | +0.28% |
| 2026-03-18 | $14.67 | $13.93 | $0.747 | 18,547,681.0 | -3.95% |
| 2026-03-17 | $14.99 | $14.18 | $0.8086 | 14,599,301.0 | +1.94% |
| 2026-03-16 | $14.88 | $14.18 | $0.70 | 18,588,593.0 | +2.56% |
| 2026-03-13 | $15.56 | $14.01 | $1.55 | 19,820,185.0 | -3.17% |
| 2026-03-12 | $14.75 | $13.93 | $0.82 | 16,020,870.0 | -2.09% |
| 2026-03-11 | $15.27 | $14.35 | $0.915 | 14,800,074.0 | +1.16% |
| 2026-03-10 | $15.39 | $14.53 | $0.86 | 15,768,214.0 | -0.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $17.18 | $11.75 | $5.43 | 94,669,348.0 | +35.36% |
| 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% |
9.13%
1.13%
자본화:
|
볼륨(24시간):