Riot Platforms (RIOT) Historical Prices

Time Period

Events

RIOT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	12.88	13.00	12.02	12.81	12.81	-6.77%	25,701,789	1.41
Oct 29, 2026	14.08	14.45	13.60	13.74	13.74	-4.91%	18,065,641	0.99
Oct 28, 2026	13.72	14.48	12.90	14.45	14.45	+6.56%	24,196,590	1.33
Oct 27, 2026	12.80	13.63	12.57	13.56	13.56	+7.70%	20,642,381	1.13
Oct 26, 2026	12.18	13.02	11.79	12.59	12.59	+0.48%	19,826,730	1.08
Oct 23, 2026	12.75	13.02	12.44	12.53	12.53	-2.79%	14,695,070	0.80
Oct 22, 2026	13.44	13.74	12.67	12.89	12.89	-8.06%	20,253,670	1.11
Oct 21, 2026	14.32	14.52	13.64	14.02	14.02	+1.82%	16,817,811	0.92
Oct 20, 2026	13.50	14.42	13.18	13.77	13.77	-1.43%	14,426,940	0.79
Oct 19, 2026	14.20	14.37	13.88	13.97	13.97	+1.82%	11,145,700	0.60
Oct 16, 2026	15.02	15.19	13.58	13.72	13.72	-11.48%	16,045,060	0.86
Oct 15, 2026	14.40	15.64	13.72	15.50	15.50	+2.65%	23,325,910	1.26
Oct 14, 2026	16.07	16.17	14.78	15.10	15.10	-9.42%	21,879,650	1.18
Oct 13, 2026	15.97	16.88	15.62	16.67	16.67	+1.21%	20,097,449	1.09
Oct 12, 2026	16.78	16.98	16.42	16.47	16.47	-2.46%	8,698,456	0.47
Oct 09, 2026	17.02	17.17	16.48	16.89	16.89	+0.27%	12,247,000	0.66
Oct 08, 2026	18.11	18.20	16.36	16.84	16.84	-9.17%	30,642,631	1.67
Oct 07, 2026	18.40	18.61	17.84	18.54	18.54	-2.06%	16,368,970	0.90
Oct 06, 2026	19.46	19.73	18.90	18.93	18.93	-2.02%	15,264,520	0.84
Oct 05, 2026	19.84	19.89	18.95	19.32	19.32	-2.08%	13,021,380	0.71
Oct 02, 2026	20.22	21.09	19.35	19.73	19.73	+0.61%	16,581,301	0.91
Oct 01, 2026	20.15	20.25	18.76	19.61	19.61	-2.68%	19,820,650	1.09
Sep 30, 2026	21.78	21.80	20.12	20.15	20.15	-5.80%	12,906,120	0.72
Sep 29, 2026	22.12	22.36	21.35	21.39	21.39	-1.06%	11,872,860	0.66
Sep 28, 2026	22.50	22.85	21.57	21.62	21.62	-6.00%	12,550,400	0.69
Sep 25, 2026	23.53	23.64	22.31	23.00	23.00	-2.04%	16,677,920	0.92
Sep 24, 2026	24.10	24.92	23.45	23.48	23.48	-4.90%	21,980,070	1.21
Sep 23, 2026	24.52	25.27	24.42	24.69	24.69	-0.96%	16,807,650	0.92
Sep 22, 2026	23.75	25.39	23.70	24.93	24.93	+3.10%	19,494,811	1.06
Sep 21, 2026	24.80	25.07	23.97	24.18	24.18	+1.81%	21,917,340	1.20
Sep 18, 2026	22.64	24.09	22.20	23.75	23.75	+8.55%	24,627,330	1.37
Sep 17, 2026	21.31	22.07	20.65	21.88	21.88	+7.52%	17,128,830	0.95
Sep 16, 2026	20.00	20.94	19.85	20.35	20.35	+3.30%	16,160,470	0.90
Sep 15, 2026	20.55	20.72	19.52	19.70	19.70	-5.97%	13,720,870	0.77
Sep 14, 2026	20.45	21.41	20.10	20.95	20.95	-2.42%	11,078,330	0.62
Sep 11, 2026	21.42	22.05	20.95	21.47	21.47	+2.48%	11,626,800	0.65
Sep 10, 2026	21.21	21.81	20.78	20.95	20.95	-5.07%	10,256,920	0.57
Sep 09, 2026	22.55	22.70	21.61	22.07	22.07	-0.85%	14,783,780	0.83
Sep 08, 2026	21.76	22.87	21.65	22.26	22.26	+2.11%	14,851,580	0.83
Sep 07, 2026	20.74	21.83	20.66	21.80	21.80	+0.00%	0	0.00
Sep 04, 2026	20.74	21.83	20.66	21.80	21.80	+3.12%	15,368,620	0.84
Sep 03, 2026	18.71	21.21	18.47	21.14	21.14	+13.44%	23,354,199	1.29
Sep 02, 2026	17.65	18.89	17.39	18.64	18.64	+4.75%	13,897,630	0.77
Sep 01, 2026	18.40	18.54	17.68	17.79	17.79	-6.34%	14,963,720	0.82
Aug 31, 2026	18.83	19.04	18.12	19.00	19.00	+0.03%	11,034,000	0.60
Aug 28, 2026	20.52	20.61	18.75	18.99	18.99	-9.05%	17,304,449	0.94
Aug 27, 2026	21.13	21.86	20.65	20.88	20.88	+1.31%	15,330,870	0.83
Aug 26, 2026	20.91	21.33	20.49	20.61	20.61	-3.24%	9,167,186	0.49
Aug 25, 2026	19.88	21.60	19.57	21.30	21.30	+6.50%	16,554,010	0.89
Aug 24, 2026	20.02	20.87	19.60	20.00	20.00	+0.86%	15,303,860	0.82

Riot Platforms historical prices

Riot Platforms (RIOT) Historical Prices

Become an Expert with TipRanks Premium