Riot Platforms, Inc. (RIOT)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
31 ago 2023 - 31 ago 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 ago 2024 | 7.72 | 7.76 | 7.52 | 7.53 | 7.53 | 14,188,600 |
| 29 ago 2024 | 7.79 | 8.02 | 7.61 | 7.68 | 7.68 | 11,626,300 |
| 28 ago 2024 | 7.82 | 7.88 | 7.53 | 7.64 | 7.64 | 11,679,900 |
| 27 ago 2024 | 8.20 | 8.28 | 7.80 | 7.90 | 7.90 | 16,531,300 |
| 26 ago 2024 | 8.50 | 8.55 | 8.21 | 8.36 | 8.36 | 13,839,100 |
| 23 ago 2024 | 8.08 | 8.52 | 7.98 | 8.50 | 8.50 | 20,932,600 |
| 22 ago 2024 | 8.34 | 8.39 | 8.02 | 8.05 | 8.05 | 13,114,000 |
| 21 ago 2024 | 8.08 | 8.38 | 7.97 | 8.35 | 8.35 | 18,416,100 |
| 20 ago 2024 | 8.20 | 8.31 | 7.86 | 8.04 | 8.04 | 14,599,200 |
| 19 ago 2024 | 8.01 | 8.17 | 7.80 | 8.05 | 8.05 | 15,242,800 |
| 16 ago 2024 | 7.70 | 8.15 | 7.68 | 7.99 | 7.99 | 17,141,800 |
| 15 ago 2024 | 7.72 | 8.05 | 7.65 | 7.68 | 7.68 | 17,139,900 |
| 14 ago 2024 | 7.95 | 7.99 | 7.57 | 7.65 | 7.65 | 13,438,300 |
| 13 ago 2024 | 7.65 | 8.00 | 7.53 | 7.84 | 7.84 | 14,088,300 |
| 12 ago 2024 | 7.85 | 7.99 | 7.52 | 7.61 | 7.61 | 16,904,900 |
| 09 ago 2024 | 8.26 | 8.37 | 8.03 | 8.06 | 8.06 | 12,830,700 |
| 08 ago 2024 | 8.02 | 8.46 | 7.78 | 8.29 | 8.29 | 16,550,100 |
| 07 ago 2024 | 8.61 | 8.63 | 7.61 | 7.64 | 7.64 | 19,183,400 |
| 06 ago 2024 | 8.51 | 8.62 | 8.05 | 8.41 | 8.41 | 16,261,600 |
| 05 ago 2024 | 7.39 | 8.51 | 7.25 | 8.31 | 8.31 | 27,482,600 |
| 02 ago 2024 | 9.27 | 9.46 | 8.44 | 8.57 | 8.57 | 25,183,200 |
| 01 ago 2024 | 10.10 | 10.26 | 9.30 | 9.32 | 9.32 | 25,911,700 |
| 31 jul 2024 | 10.60 | 10.82 | 10.16 | 10.19 | 10.19 | 19,332,100 |
| 30 jul 2024 | 10.69 | 10.75 | 10.28 | 10.37 | 10.37 | 12,538,800 |
| 29 jul 2024 | 11.62 | 11.93 | 10.58 | 10.63 | 10.63 | 23,678,800 |
| 26 jul 2024 | 11.35 | 11.74 | 10.99 | 11.20 | 11.20 | 20,906,600 |
| 25 jul 2024 | 10.97 | 11.27 | 10.64 | 10.73 | 10.73 | 19,743,000 |
| 24 jul 2024 | 11.79 | 12.08 | 11.19 | 11.32 | 11.32 | 26,974,700 |
| 23 jul 2024 | 12.02 | 12.44 | 11.47 | 11.59 | 11.59 | 20,403,300 |
| 22 jul 2024 | 12.25 | 12.45 | 11.60 | 12.24 | 12.24 | 25,489,200 |
| 19 jul 2024 | 11.12 | 12.11 | 10.88 | 12.03 | 12.03 | 26,982,700 |
| 18 jul 2024 | 12.72 | 12.82 | 10.86 | 10.95 | 10.95 | 35,483,200 |
| 17 jul 2024 | 12.36 | 13.09 | 11.77 | 12.42 | 12.42 | 33,442,600 |
| 16 jul 2024 | 11.43 | 12.88 | 11.25 | 12.70 | 12.70 | 45,170,600 |
| 15 jul 2024 | 10.33 | 11.69 | 10.24 | 11.48 | 11.48 | 45,399,400 |
| 12 jul 2024 | 9.39 | 9.92 | 9.37 | 9.81 | 9.81 | 22,468,600 |
| 11 jul 2024 | 9.49 | 9.70 | 9.24 | 9.31 | 9.31 | 22,285,000 |
| 10 jul 2024 | 9.21 | 9.33 | 9.03 | 9.16 | 9.16 | 15,041,300 |
| 09 jul 2024 | 9.45 | 9.49 | 8.92 | 9.14 | 9.14 | 20,229,100 |
| 08 jul 2024 | 9.78 | 10.05 | 9.30 | 9.40 | 9.40 | 20,760,800 |
| 05 jul 2024 | 9.16 | 9.64 | 9.04 | 9.64 | 9.64 | 19,688,800 |
| 03 jul 2024 | 9.39 | 9.70 | 9.35 | 9.57 | 9.57 | 10,714,900 |
| 02 jul 2024 | 9.91 | 9.99 | 9.68 | 9.72 | 9.72 | 16,261,400 |
| 01 jul 2024 | 9.36 | 10.04 | 9.36 | 9.95 | 9.95 | 29,211,300 |
| 28 jun 2024 | 9.17 | 9.20 | 8.96 | 9.14 | 9.14 | 31,572,000 |
| 27 jun 2024 | 9.23 | 9.38 | 9.03 | 9.12 | 9.12 | 14,652,600 |
| 26 jun 2024 | 9.13 | 9.51 | 9.01 | 9.03 | 9.03 | 20,045,600 |
| 25 jun 2024 | 9.38 | 9.60 | 9.14 | 9.20 | 9.20 | 20,297,200 |
| 24 jun 2024 | 9.20 | 9.59 | 8.96 | 9.21 | 9.21 | 21,871,500 |
| 21 jun 2024 | 10.09 | 10.13 | 9.46 | 9.55 | 9.55 | 32,541,500 |
| 20 jun 2024 | 10.99 | 11.16 | 10.33 | 10.42 | 10.42 | 26,189,900 |
| 18 jun 2024 | 10.49 | 10.87 | 10.40 | 10.66 | 10.66 | 17,176,700 |
| 17 jun 2024 | 10.41 | 11.02 | 10.18 | 10.91 | 10.91 | 18,687,500 |
| 14 jun 2024 | 10.95 | 11.02 | 10.27 | 10.53 | 10.53 | 16,812,100 |
| 13 jun 2024 | 10.61 | 11.21 | 10.47 | 10.98 | 10.98 | 20,246,700 |
| 12 jun 2024 | 10.36 | 10.99 | 10.19 | 10.64 | 10.64 | 30,289,800 |
| 11 jun 2024 | 9.65 | 10.02 | 9.05 | 9.99 | 9.99 | 24,437,000 |
| 10 jun 2024 | 9.66 | 10.01 | 9.47 | 9.90 | 9.90 | 15,844,500 |
| 07 jun 2024 | 10.17 | 10.51 | 9.71 | 9.72 | 9.72 | 21,534,300 |
| 06 jun 2024 | 9.45 | 10.39 | 9.44 | 10.16 | 10.16 | 34,641,900 |
| 05 jun 2024 | 9.81 | 9.86 | 8.81 | 9.65 | 9.65 | 41,068,500 |
| 04 jun 2024 | 9.67 | 10.17 | 9.52 | 9.67 | 9.67 | 26,245,200 |
| 03 jun 2024 | 10.03 | 10.23 | 9.56 | 9.65 | 9.65 | 19,602,300 |
| 31 may 2024 | 10.24 | 10.29 | 9.52 | 9.74 | 9.74 | 24,296,400 |
| 30 may 2024 | 10.10 | 10.67 | 9.97 | 10.05 | 10.05 | 23,448,500 |
| 29 may 2024 | 10.27 | 10.43 | 9.98 | 10.00 | 10.00 | 14,135,000 |
| 28 may 2024 | 10.42 | 10.88 | 10.21 | 10.34 | 10.34 | 20,147,300 |
| 24 may 2024 | 10.08 | 10.62 | 9.96 | 10.37 | 10.37 | 14,794,300 |
| 23 may 2024 | 10.94 | 10.98 | 9.93 | 9.97 | 9.97 | 18,215,900 |
| 22 may 2024 | 10.60 | 11.34 | 10.55 | 10.79 | 10.79 | 20,288,100 |
| 21 may 2024 | 11.01 | 11.29 | 10.52 | 10.61 | 10.61 | 21,370,800 |
| 20 may 2024 | 10.17 | 11.03 | 9.89 | 10.96 | 10.96 | 24,445,900 |
| 17 may 2024 | 10.20 | 10.63 | 9.95 | 10.06 | 10.06 | 16,089,400 |
| 16 may 2024 | 10.18 | 10.41 | 9.93 | 10.00 | 10.00 | 12,932,700 |
| 15 may 2024 | 10.15 | 10.40 | 9.76 | 10.38 | 10.38 | 18,179,800 |
| 14 may 2024 | 9.31 | 9.87 | 9.24 | 9.78 | 9.78 | 13,969,800 |
| 13 may 2024 | 9.51 | 9.77 | 9.40 | 9.50 | 9.50 | 12,079,800 |
| 10 may 2024 | 10.30 | 10.36 | 9.19 | 9.20 | 9.20 | 22,421,300 |
| 09 may 2024 | 10.14 | 10.46 | 10.10 | 10.28 | 10.28 | 11,683,900 |
| 08 may 2024 | 9.94 | 10.36 | 9.77 | 10.35 | 10.35 | 15,022,900 |
| 07 may 2024 | 10.62 | 10.64 | 10.01 | 10.17 | 10.17 | 17,144,400 |
| 06 may 2024 | 10.63 | 11.17 | 10.59 | 10.77 | 10.77 | 28,400,000 |
| 03 may 2024 | 10.65 | 11.09 | 10.28 | 10.42 | 10.42 | 22,794,900 |
| 02 may 2024 | 10.22 | 10.44 | 9.81 | 10.30 | 10.30 | 22,138,600 |
| 01 may 2024 | 9.85 | 10.62 | 9.65 | 9.82 | 9.82 | 28,804,500 |
| 30 abr 2024 | 10.65 | 10.90 | 10.00 | 10.11 | 10.11 | 33,121,300 |
| 29 abr 2024 | 11.32 | 11.63 | 10.97 | 11.08 | 11.08 | 23,723,800 |
| 26 abr 2024 | 11.95 | 12.44 | 11.81 | 11.93 | 11.93 | 23,771,800 |
| 25 abr 2024 | 11.15 | 12.13 | 10.88 | 12.11 | 12.11 | 38,061,700 |
| 24 abr 2024 | 11.80 | 12.65 | 11.71 | 11.88 | 11.88 | 49,637,500 |
| 23 abr 2024 | 11.11 | 12.17 | 11.04 | 11.85 | 11.85 | 49,371,600 |
| 22 abr 2024 | 9.75 | 11.27 | 9.58 | 11.24 | 11.24 | 57,543,000 |
| 19 abr 2024 | 8.55 | 9.15 | 8.48 | 9.13 | 9.13 | 25,425,700 |
| 18 abr 2024 | 7.91 | 8.42 | 7.80 | 8.29 | 8.29 | 17,397,300 |
| 17 abr 2024 | 8.12 | 8.38 | 7.94 | 7.97 | 7.97 | 17,229,400 |
| 16 abr 2024 | 8.39 | 8.41 | 7.89 | 8.06 | 8.06 | 21,282,700 |
| 15 abr 2024 | 9.01 | 9.22 | 8.50 | 8.57 | 8.57 | 17,777,600 |
| 12 abr 2024 | 9.68 | 9.69 | 8.97 | 9.10 | 9.10 | 17,028,700 |
| 11 abr 2024 | 9.80 | 9.91 | 9.65 | 9.75 | 9.75 | 16,384,200 |
| 10 abr 2024 | 9.71 | 10.11 | 9.61 | 9.87 | 9.87 | 15,495,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.