Riot Platforms Inc. (RIOT)
NASDAQ: RIOT
· Real-Time Price · USD
13.16
-0.29 (-2.16%)
At close: Sep 04, 2025, 3:59 PM
13.27
0.84%
After-hours: Sep 04, 2025, 07:59 PM EDT
RIOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.36 | 13.49 | 12.90 | 13.16 | 13.16 | -2.16% | 38,117,119 |
| Sep 3, 2025 | 14.24 | 14.46 | 13.32 | 13.45 | 13.45 | -4.54% | 40,967,000 |
| Sep 2, 2025 | 13.30 | 14.30 | 12.97 | 14.09 | 14.09 | 2.40% | 46,639,415 |
| Aug 29, 2025 | 13.72 | 13.98 | 13.44 | 13.76 | 13.76 | -0.29% | 35,730,116 |
| Aug 28, 2025 | 13.83 | 14.17 | 13.64 | 13.80 | 13.80 | 1.85% | 37,356,805 |
| Aug 27, 2025 | 13.66 | 13.98 | 13.41 | 13.55 | 13.55 | -1.02% | 29,031,720 |
| Aug 26, 2025 | 12.97 | 13.73 | 12.88 | 13.69 | 13.69 | 3.09% | 35,059,200 |
| Aug 25, 2025 | 12.78 | 13.38 | 12.40 | 13.28 | 13.28 | 0.45% | 50,003,300 |
| Aug 22, 2025 | 12.19 | 13.52 | 12.02 | 13.22 | 13.22 | 7.74% | 52,236,812 |
| Aug 21, 2025 | 12.35 | 12.52 | 12.12 | 12.27 | 12.27 | -2.00% | 33,741,942 |
| Aug 20, 2025 | 11.85 | 12.56 | 11.21 | 12.52 | 12.52 | 4.68% | 38,233,000 |
| Aug 19, 2025 | 12.34 | 12.41 | 11.78 | 11.96 | 11.96 | -2.92% | 31,142,900 |
| Aug 18, 2025 | 11.18 | 12.48 | 11.16 | 12.32 | 12.32 | 8.74% | 40,044,800 |
| Aug 15, 2025 | 12.02 | 12.03 | 11.30 | 11.33 | 11.33 | -7.51% | 30,886,405 |
| Aug 14, 2025 | 11.37 | 12.28 | 11.22 | 12.25 | 12.25 | 5.69% | 34,334,800 |
| Aug 13, 2025 | 11.50 | 11.80 | 11.41 | 11.59 | 11.59 | 1.31% | 18,242,516 |
| Aug 12, 2025 | 11.29 | 11.52 | 11.15 | 11.44 | 11.44 | 2.97% | 16,929,399 |
| Aug 11, 2025 | 11.54 | 11.66 | 11.04 | 11.11 | 11.11 | 0.27% | 21,563,327 |
| Aug 8, 2025 | 11.67 | 11.79 | 10.95 | 11.08 | 11.08 | -4.32% | 20,812,900 |
| Aug 7, 2025 | 11.92 | 12.32 | 11.41 | 11.58 | 11.58 | -0.69% | 23,595,327 |