U.S. markets open in 3 hours 13 minutes

Riot Platforms, Inc. (RIOT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.10-0.65 (-6.67%)
Al cierre: 04:00PM EDT
9.21 +0.11 (+1.21%)
Antes de la apertura del mercado: 06:16AM EDT
Periodo de tiempo:
15 abr 2023 - 15 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 20249.689.698.979.109.1017,028,700
11 abr 20249.809.919.659.759.7516,384,200
10 abr 20249.7110.119.619.879.8715,495,100
09 abr 20249.9510.239.8110.0010.0014,741,900
08 abr 202410.6310.769.8610.0510.0520,794,200
05 abr 202410.0010.469.8910.2010.2017,390,800
04 abr 202410.6010.8210.1010.1910.1921,857,700
03 abr 202410.6210.7410.2610.2910.2919,594,900
02 abr 202410.9010.9210.4810.6110.6119,962,400
01 abr 202412.0512.2811.3511.4711.4718,326,800
28 mar 202412.4113.1212.1412.2412.2427,988,300
27 mar 202412.3512.4911.7112.2412.2418,676,600
26 mar 202412.4612.5811.9512.0512.0518,325,200
25 mar 202411.6012.5511.5912.4412.4425,910,300
22 mar 202411.7411.8111.3311.4011.4015,558,100
21 mar 202412.4312.6211.9311.9811.9821,698,200
20 mar 202411.7512.4311.2012.4012.4028,659,500
19 mar 202410.9911.2810.4911.0911.0917,173,600
18 mar 202411.4511.8411.0711.4311.4316,502,000
15 mar 202410.7411.8310.6611.6011.6026,204,100
14 mar 202411.5011.5310.6010.9310.9321,896,100
13 mar 202411.6712.1911.6411.7311.7319,500,900
12 mar 202411.8511.9111.3011.6211.6220,966,500
11 mar 202412.8312.9011.7311.7811.7826,591,100
08 mar 202412.0313.2012.0212.3512.3528,550,300
07 mar 202412.0412.3611.7511.9711.9721,504,500
06 mar 202412.9613.0211.9912.1212.1226,071,900
05 mar 202412.9713.5311.9412.2512.2533,797,600
04 mar 202414.8314.9913.1313.4813.4838,864,500
01 mar 202414.2914.4713.4814.4414.4422,701,600
29 feb 202415.6815.8213.7114.1214.1239,477,700
28 feb 202417.4417.5915.2315.6515.6560,473,200
27 feb 202418.1018.3616.2216.8016.8043,619,600
26 feb 202414.9017.4514.8917.3717.3739,162,500
23 feb 202415.1415.3114.3314.8514.8518,732,400
22 feb 202415.2015.8914.9315.7315.7316,953,900
21 feb 202415.1615.8515.0715.1015.1013,866,300
20 feb 202416.5416.6915.1916.0416.0421,082,600
16 feb 202416.6517.0715.9216.4516.4521,536,700
15 feb 202417.9018.2416.1416.5316.5337,285,200
14 feb 202416.9917.6216.5517.6217.6234,163,800
13 feb 202414.4615.8414.1015.4415.4426,101,000
12 feb 202414.5816.3514.5515.9215.9241,246,800
09 feb 202414.0014.7913.5614.5514.5543,578,000
08 feb 202411.8213.0611.7313.0513.0531,593,200
07 feb 202410.7411.4010.4411.3211.3214,750,900
06 feb 202410.4310.8510.2510.8110.8111,288,800
05 feb 202411.2111.3210.3310.3410.3416,253,200
02 feb 202411.0011.4010.9211.2111.2113,299,900
01 feb 202410.9011.4410.5611.3011.3018,566,200
31 ene 202411.0611.6010.8710.9010.9017,685,000
30 ene 202411.5511.7311.1911.3411.3416,150,900
29 ene 202411.4112.1311.2311.5511.5531,102,800
26 ene 202411.2411.5610.9011.3511.3525,001,900
25 ene 202410.1510.659.9910.6310.6319,017,500
24 ene 202410.6310.9210.0010.0710.0721,642,500
23 ene 202410.2410.599.9310.3810.3819,428,300
22 ene 202410.0311.069.8410.6010.6027,717,400
19 ene 202410.3310.399.6410.2910.2931,625,200
18 ene 202410.9111.1710.2310.3310.3327,512,200
17 ene 202411.0011.1310.6510.8710.8722,798,500
16 ene 202411.5111.8510.9211.2911.2927,395,500
12 ene 202412.7612.7611.7211.7311.7344,236,000
11 ene 202416.6417.0212.8313.0913.0971,584,500
10 ene 202415.2016.3114.7715.5515.5540,743,800
09 ene 202415.9016.1715.5215.7415.7422,881,600
08 ene 202415.0816.2014.2316.0116.0140,667,000
05 ene 202415.5415.5614.3714.8314.8326,103,900
04 ene 202415.3116.0814.9515.8615.8626,736,700
03 ene 202413.9915.2313.7515.0415.0429,189,700
02 ene 202417.0717.1115.3115.4115.4135,508,200
29 dic 202317.8718.1815.0315.4715.4758,587,700
28 dic 202318.2118.3717.3417.6017.6045,018,800
27 dic 202317.9018.7517.6318.6218.6243,092,600
26 dic 202317.4317.5416.8617.3517.3530,645,300
22 dic 202316.7518.3916.5217.7817.7845,369,800
21 dic 202316.9516.9716.2716.7516.7530,398,700
20 dic 202317.5417.9616.4016.4516.4545,023,500
19 dic 202317.0317.6716.1516.6816.6843,752,200
18 dic 202315.1716.4315.1616.4016.4033,815,600
15 dic 202315.4515.7815.0615.6315.6325,828,400
14 dic 202315.2015.8414.9015.7515.7530,588,000
13 dic 202314.0015.2513.7415.2415.2433,196,900
12 dic 202314.1914.2813.8014.0614.0616,558,600
11 dic 202314.8414.8613.5314.0214.0231,166,900
08 dic 202315.0915.9715.0415.8315.8331,319,200
07 dic 202314.2715.1414.1214.8814.8822,045,600
06 dic 202315.4015.4714.6914.7614.7634,912,400
05 dic 202315.0116.0214.8515.1415.1446,782,600
04 dic 202315.1515.6914.3615.0015.0045,641,100
01 dic 202312.7513.8212.7113.7713.7731,918,000
30 nov 202313.0313.1412.5112.5512.5516,717,000
29 nov 202312.8813.2912.6513.0013.0025,277,500
28 nov 202312.1412.9111.8012.8612.8633,551,000
27 nov 202311.5012.1511.3711.8211.8218,481,200
24 nov 202311.6512.2611.4212.0212.0218,308,800
22 nov 202311.2811.6510.6711.6011.6020,774,500
21 nov 202311.0111.3810.7211.1711.1719,169,700
20 nov 202310.5911.5410.5911.3211.3225,617,600
17 nov 202310.2410.529.8910.4810.4816,492,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...