TipRanks
Go Ultimate55% OFF

Riot Platforms (RIOT) Historical Prices

MX:RIOT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026252.89252.89227.00238.73238.73-7.83%4,0881.22
Oct 29, 2026260.61270.00257.30259.00259.00-3.00%3,0820.92
Oct 28, 2026254.52267.00246.90267.00267.00+5.08%2,5130.76
Oct 27, 2026235.00259.99235.00254.09254.09+7.38%1,6530.50
Oct 26, 2026229.99242.00224.00236.62236.62+0.92%2,4250.74
Oct 23, 2026242.00255.00234.00234.46234.46-4.40%4,5021.40
Oct 22, 2026263.52263.52238.99245.26245.26-7.30%2,8760.90
Oct 21, 2026263.53273.00257.00264.58264.58+3.89%4,2261.35
Oct 20, 2026254.00262.00245.27254.67254.67-2.98%2,0660.66
Oct 19, 2026270.00272.00258.00262.50262.50+3.24%7,9402.59
Oct 16, 2026274.99280.00252.00254.25254.25-11.12%4,9501.63
Oct 15, 2026274.01288.00257.34286.05286.05+2.06%5,2051.72
Oct 14, 2026299.94299.94275.90280.27280.27-9.41%1,9570.65
Oct 13, 2026297.30310.50290.00309.40309.40+0.78%4,0151.30
Oct 12, 2026311.50315.50299.90307.00307.00-1.92%2,6620.87
Oct 09, 2026312.11315.01304.00313.00313.00+1.63%3,5521.18
Oct 08, 2026332.98332.98298.40307.97307.97-7.61%4,7731.62
Oct 07, 2026340.00340.00323.50333.35333.35-2.56%3,1661.09
Oct 06, 2026350.00351.89340.01342.11342.11-1.38%2,6060.90
Oct 05, 2026357.00360.01343.00346.90346.90-2.77%1,8800.66
Oct 02, 2026356.80379.00355.14356.80356.80+0.62%2,6350.93
Oct 01, 2026368.34368.34345.00354.60354.60-3.76%1,7580.63
Sep 30, 2026384.99394.44366.01368.45368.45-5.53%3,3321.21
Sep 29, 2026393.00406.63390.00390.00390.00+0.01%9290.34
Sep 28, 2026407.00409.00388.00389.95389.95-3.95%2,3840.87
Sep 25, 2026425.00425.00404.00406.00406.00-5.36%3940.14
Sep 24, 2026436.00436.00429.00429.00429.00-1.61%370.01
Sep 23, 2026426.00441.00426.00436.00436.00+2.35%2,0000.73
Sep 22, 2026433.00435.47425.00426.00426.00+2.90%5,2911.99
Sep 21, 2026422.41430.00414.00414.00414.00+1.24%7950.30
Sep 18, 2026382.61408.91382.38408.91408.91+9.04%2,8641.09
Sep 17, 2026362.77377.00358.41375.00375.00+11.57%1,0990.42
Sep 16, 2026336.12355.00336.00336.12336.12+0.00%00.00
Sep 15, 2026355.00355.00336.00336.12336.12-6.24%1,9540.75
Sep 14, 2026360.01362.77354.58358.50358.50-1.93%4980.19
Sep 11, 2026365.54368.01364.99365.54365.54+1.54%580.02
Sep 10, 2026365.00365.00359.00360.00360.00-3.74%1,0480.40
Sep 09, 2026379.72379.72370.00373.99373.99-0.27%5130.20
Sep 08, 2026375.01385.00367.85375.01375.01+1.95%1,2750.49
Sep 07, 2026367.85367.85363.00367.85367.85+0.00%00.00
Sep 04, 2026359.99368.00351.40367.85367.85+3.02%1,7230.67
Sep 03, 2026324.99358.00323.00357.05357.05+12.28%9,2583.78
Sep 02, 2026317.99320.00302.00317.99317.99+3.33%4620.18
Sep 01, 2026314.00314.00304.88307.75307.75-3.63%7660.30
Aug 31, 2026319.34321.18311.11319.34319.34-0.92%2,4090.96
Aug 28, 2026346.00346.00320.01322.30322.30-8.36%30,15514.73
Aug 27, 2026360.99368.00351.00351.70351.70+0.14%2,2711.01
Aug 26, 2026359.00361.00349.49351.20351.20-2.77%7800.34
Aug 25, 2026346.18365.00346.18361.22361.22+6.15%3,3431.50
Aug 24, 2026345.00353.00333.99340.30340.30+1.89%6340.28