U.S. markets close in 17 minutes

Riot Platforms, Inc. (RIOT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.15-1.50 (-9.62%)
A partir del 03:43PM EST. Mercado abierto.
Periodo de tiempo:
01 mar 2023 - 29 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 feb 202415.6815.8213.7114.1514.1536,256,161
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 202415.1415.3114.3314.8514.8518,635,600
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
16 nov 202310.2010.289.7310.1610.1620,282,700
15 nov 20239.8910.849.6910.6810.6831,966,600
14 nov 202310.0010.229.339.739.7322,081,300
13 nov 202310.1210.149.539.799.7918,073,300
10 nov 202310.3210.499.7010.3610.3625,662,200
09 nov 202311.1012.0810.1310.2110.2153,622,500
08 nov 202310.8010.8310.0610.2810.2822,190,800
07 nov 202310.9111.1710.4311.0711.0720,864,900
06 nov 202311.6311.9510.7211.0111.0121,872,300
03 nov 202311.0211.5910.8811.3911.3927,403,700
02 nov 202310.5511.3110.3811.3011.3028,604,100
01 nov 202310.0010.289.6610.2110.2124,654,600
31 oct 20239.579.859.279.789.7814,947,700
30 oct 20239.9210.289.389.619.6118,914,900
27 oct 202310.0210.189.469.549.5416,637,300
26 oct 202310.2510.469.469.799.7924,072,400
25 oct 202310.8811.2810.4610.5610.5637,323,800
24 oct 202310.8111.3710.3010.6710.6751,057,500
23 oct 20239.1210.048.989.679.6738,368,300
20 oct 20239.109.408.828.878.8720,261,700
19 oct 20238.969.198.688.828.8216,767,600
18 oct 20239.579.688.708.848.8420,475,400
17 oct 20239.259.949.129.679.6718,436,800
16 oct 202310.0210.479.109.429.4236,847,900
13 oct 20239.259.288.969.159.1510,907,600
12 oct 20239.329.489.119.209.208,765,900
11 oct 20239.9610.089.149.409.4016,483,300
10 oct 202310.1310.599.9610.1610.1616,776,900
09 oct 20239.5110.219.5110.1710.1716,244,800
06 oct 20238.789.988.789.929.9219,699,500
*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...