C
Riot Platforms, Inc.
RIOT
$7.06
$0.273.98%
NASDAQ
| Date | Open | High | Low | Close | Volume | Adj Close * |
|---|
| Apr 11, 2025 | 6.85 | 7.12 | 6.75 | 7.06 | 14,522,412 | 7.06 |
| Apr 10, 2025 | 7.10 | 7.16 | 6.61 | 6.79 | 18,398,434 | 6.79 |
| Apr 09, 2025 | 6.52 | 7.50 | 6.22 | 7.38 | 32,597,815 | 7.38 |
| Apr 08, 2025 | 7.43 | 7.43 | 6.30 | 6.54 | 23,423,601 | 6.54 |
| Apr 07, 2025 | 6.50 | 7.75 | 6.39 | 7.11 | 26,088,029 | 7.11 |
| Apr 04, 2025 | 7.08 | 7.19 | 6.40 | 7.14 | 20,823,391 | 7.14 |
| Apr 03, 2025 | 7.28 | 7.50 | 7.20 | 7.30 | 18,115,933 | 7.30 |
| Apr 02, 2025 | 7.33 | 8.06 | 7.30 | 8.02 | 30,412,182 | 8.02 |
| Apr 01, 2025 | 7.17 | 7.60 | 6.99 | 7.54 | 21,919,728 | 7.54 |
| Mar 31, 2025 | 7.12 | 7.26 | 6.87 | 7.12 | 21,383,774 | 7.12 |
| Mar 28, 2025 | 7.66 | 7.76 | 7.29 | 7.41 | 22,949,445 | 7.41 |
| Mar 27, 2025 | 7.75 | 8.18 | 7.66 | 7.77 | 21,901,985 | 7.77 |
| Mar 26, 2025 | 8.45 | 8.49 | 7.85 | 7.90 | 21,150,519 | 7.90 |
| Mar 25, 2025 | 8.75 | 8.83 | 8.33 | 8.51 | 30,896,653 | 8.51 |
| Mar 24, 2025 | 8.21 | 8.73 | 8.16 | 8.72 | 29,862,730 | 8.72 |
NASDAQ
04/11/2025 4:00PM Eastern
Quotes delayed