Riot Platforms Inc. (RIOT)
NASDAQ: RIOT
· Real-Time Price · USD
17.27
0.59 (3.54%)
At close: Sep 16, 2025, 1:22 PM
riot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.89 | 15.99 | 15.55 | 15.89 | 15.89 | 1.53% | 39,962,179 |
| Sep 11, 2025 | 16.19 | 16.83 | 15.60 | 15.65 | 15.65 | -4.57% | 36,113,300 |
| Sep 10, 2025 | 15.44 | 16.42 | 15.26 | 16.40 | 16.40 | 7.82% | 55,199,743 |
| Sep 9, 2025 | 13.79 | 15.30 | 13.66 | 15.21 | 15.21 | 13.17% | 66,569,100 |
| Sep 8, 2025 | 13.29 | 13.59 | 12.97 | 13.44 | 13.44 | 1.13% | 42,427,800 |
| Sep 5, 2025 | 13.44 | 13.87 | 12.66 | 13.29 | 13.29 | 0.99% | 37,097,700 |
| Sep 4, 2025 | 13.36 | 13.49 | 12.90 | 13.16 | 13.16 | -2.16% | 38,251,400 |
| 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 |