9.13
price up icon10.13%   +0.84
pre-market  Pre-market:  9.60   0.47   +5.15%
loading

Riot Platforms Inc Stock (RIOT) Price History

The historical daily chart and data for Riot Platforms Inc stock (RIOT), adjusted for splits and dividends, show that the latest closing stock price as of April 19, 2024, is $9.13.
  • Riot Platforms Inc all-time high stock price is $79.50, occurred on February 17, 2021.
  • The lowest Riot Platforms Inc stock price recorded was $0.53 on March 12, 2020. Since then, Riot Platforms Inc's stock price has risen over 1,623% to $9.13 now.
  • The 52-week high stock price for RIOT is $20.65, representing a 126.18% increase from the current share price, occurred on July 14, 2023.
  • The 52-week low stock price for RIOT is $7.80, indicating a -14.57% decrease from the current share price, occurred on April 18, 2024.
  • The closing price of Riot Platforms Inc (RIOT) stock in the beginning of 2023 was $22.75. The stock closed the year at $3.39, a loss of over -85.10% for the year.
The table below shows more information about RIOT historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $9.15 $8.48 $0.67 25,437,082.0 +10.13%
Apr 18, 2024 $8.42 $7.80 $0.62 17,270,823.0 +4.02%
Apr 17, 2024 $8.38 $7.94 $0.4399 17,119,310.0 -1.12%
Apr 16, 2024 $8.41 $7.89 $0.52 21,135,150.0 -5.95%
Apr 15, 2024 $9.21 $8.50 $0.715 17,687,306.0 -5.82%
Apr 12, 2024 $9.69 $8.97 $0.72 16,990,513.0 -6.67%
Apr 11, 2024 $9.91 $9.64 $0.27 16,286,372.0 -1.22%
Apr 10, 2024 $10.11 $9.61 $0.50 15,365,629.0 -1.30%
Apr 09, 2024 $10.23 $9.81 $0.425 14,667,572.0 -0.45%
Apr 08, 2024 $10.76 $9.86 $0.90 20,255,782.0 -1.52%
Apr 05, 2024 $10.46 $9.89 $0.57 17,350,515.0 +0.10%
Apr 04, 2024 $10.82 $10.10 $0.72 21,743,785.0 -0.97%
Apr 03, 2024 $10.74 $10.26 $0.485 19,461,814.0 -3.02%
Apr 02, 2024 $10.92 $10.48 $0.44 19,856,086.0 -7.50%
Apr 01, 2024 $12.28 $11.35 $0.93 18,225,365.0 -6.29%
Mar 28, 2024 $13.12 $12.14 $0.9761 27,831,879.0 +0.00%
Mar 27, 2024 $12.49 $11.71 $0.78 18,536,327.0 +1.58%
Mar 26, 2024 $12.58 $11.95 $0.63 18,185,795.0 -3.14%
Mar 25, 2024 $12.55 $11.59 $0.96 25,631,112.0 +9.12%

Riot Platforms Inc Stock (RIOT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Riot Platforms Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RIOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Riot Platforms Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Riot Platforms Inc Stock (RIOT) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $12.28 $7.80 $4.48 304,290,186.0 -25.41%
Mar, 2024 $14.99 $10.49 $4.50 473,776,980.0 -13.31%
Feb, 2024 $18.36 $10.25 $8.11 558,881,883.0 +29.54%
Jan, 2024 $17.11 $9.63 $7.47 619,004,785.0 -29.54%

Riot Platforms Inc Stock (RIOT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.75 $12.71 $6.04 719,780,771.0 +23.27%
Nov, 2023 $13.29 $9.33 $3.96 507,388,293.0 +28.32%
Oct, 2023 $11.37 $8.61 $2.76 482,820,495.0 +4.82%
Sep, 2023 $11.65 $8.82 $2.83 317,727,660.0 -17.80%
Aug, 2023 $19.20 $10.06 $9.14 432,099,743.0 -38.71%
Jul, 2023 $20.65 $11.86 $8.79 554,849,485.0 +56.68%
Jun, 2023 $12.71 $9.42 $3.29 442,879,103.0 -1.50%
May, 2023 $12.90 $10.20 $2.70 449,044,660.0 +0.33%
Apr, 2023 $14.43 $8.76 $5.67 511,989,507.0 +19.72%
Mar, 2023 $10.10 $5.16 $4.94 459,888,718.0 +59.84%
Feb, 2023 $7.78 $5.18 $2.60 292,547,597.0 -0.32%
Jan, 2023 $6.84 $3.30 $3.54 360,982,306.0 +84.96%

Riot Platforms Inc Stock (RIOT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $5.13 $3.25 $1.88 171,695,461.0 -27.10%
Nov, 2022 $7.15 $3.91 $3.24 279,378,085.0 -32.51%
Oct, 2022 $7.78 $5.38 $2.40 205,174,954.0 -1.71%
Sep, 2022 $8.67 $5.92 $2.75 251,661,459.0 -2.23%
Aug, 2022 $10.52 $6.59 $3.93 350,229,831.0 -2.05%
Jul, 2022 $7.93 $4.02 $3.91 372,056,081.0 +74.70%
Jun, 2022 $7.25 $4.12 $3.13 282,467,750.0 -41.72%
May, 2022 $11.64 $5.97 $5.67 260,129,847.0 -29.09%
Apr, 2022 $21.38 $10.11 $11.27 155,180,189.0 -52.10%
Mar, 2022 $23.66 $13.57 $10.09 190,372,375.0 +22.87%
Feb, 2022 $20.83 $13.63 $7.20 191,521,189.0 +8.09%
Jan, 2022 $24.62 $12.90 $11.72 224,243,711.0 -28.62%
capital_markets JEF
$42.17
price up icon 1.57%
capital_markets XP
$21.02
price down icon 0.24%
$111.55
price up icon 0.86%
capital_markets NMR
$5.77
price down icon 1.70%
$262.59
price up icon 1.09%
capital_markets TW
$101.05
price up icon 0.05%
Cap:     |  Volume (24h):