9.71
price up icon8.13%   0.73
after-market After Hours: 9.72 0.010 +0.10%
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 November 05, 2024, is $9.71.
  • 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 1,732% to $9.71 now.
  • The 52-week high stock price for RIOT is $18.75, representing a 93.10% increase from the current share price, occurred on December 27, 2023.
  • The 52-week low stock price for RIOT is $6.355, indicating a -34.55% decrease from the current share price, occurred on September 06, 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
Nov 05, 2024 $9.83 $9.16 $0.67 19,971,240.0 +8.13%
Nov 04, 2024 $9.20 $8.71 $0.485 22,074,784.0 -4.87%
Nov 01, 2024 $9.96 $9.25 $0.715 22,842,846.0 +2.16%
Oct 31, 2024 $10.23 $9.10 $1.13 26,602,270.0 -11.83%
Oct 30, 2024 $10.91 $10.42 $0.49 22,613,355.0 -3.59%
Oct 29, 2024 $11.19 $10.72 $0.47 27,878,913.0 +2.94%
Oct 28, 2024 $10.70 $9.93 $0.77 30,981,272.0 +9.54%
Oct 25, 2024 $10.28 $9.61 $0.6685 22,122,789.0 -5.40%
Oct 24, 2024 $10.45 $9.88 $0.5679 23,639,817.0 +4.30%
Oct 23, 2024 $9.88 $9.40 $0.475 19,246,538.0 -1.51%
Oct 22, 2024 $9.96 $9.30 $0.665 15,241,396.0 +1.85%
Oct 21, 2024 $9.77 $9.38 $0.385 17,317,408.0 -1.22%
Oct 18, 2024 $9.95 $9.38 $0.57 23,050,809.0 +7.17%
Oct 17, 2024 $9.46 $8.76 $0.70 21,157,285.0 +1.32%
Oct 16, 2024 $9.12 $8.78 $0.336 16,908,372.0 +3.53%
Oct 15, 2024 $9.13 $8.59 $0.54 22,569,104.0 +0.34%
Oct 14, 2024 $8.91 $8.43 $0.48 29,629,324.0 +3.92%
Oct 11, 2024 $8.44 $7.75 $0.69 19,808,997.0 +8.66%
Oct 10, 2024 $7.87 $7.61 $0.26 13,397,031.0 -1.02%
Oct 09, 2024 $8.21 $7.76 $0.45 18,752,534.0 -4.17%
Oct 08, 2024 $8.22 $7.87 $0.35 21,086,610.0 +0.00%

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
Nov, 2024 $9.96 $8.71 $1.25 84,860,110.0 +5.09%
Oct, 2024 $11.19 $6.98 $4.21 485,448,141.0 +24.53%
Sep, 2024 $8.07 $6.36 $1.71 324,635,915.0 -1.46%
Aug, 2024 $10.26 $7.25 $3.01 367,181,093.0 -26.10%
Jul, 2024 $13.09 $8.92 $4.17 526,626,105.0 +11.49%
Jun, 2024 $11.21 $8.81 $2.40 449,455,472.0 -6.16%
May, 2024 $11.34 $9.19 $2.15 418,498,410.0 -3.66%
Apr, 2024 $12.65 $7.80 $4.85 550,925,156.0 -17.40%
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
$64.82
price up icon 1.55%
$99.08
price up icon 2.25%
capital_markets NMR
$5.60
price up icon 6.46%
$154.91
price up icon 0.64%
$275.81
price up icon 0.67%
$24.96
price up icon 2.63%
Cap:     |  Volume (24h):