RIOT - Riot Platforms, Inc.
14.165
-1.435 -10.131%
Share volume: 20,692,209
Last Updated: 03-06-2026
Banking/Financial Services:
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$15.60
-1.44
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $15.06 | $15.06 | $15.09 | $15.09 | $13.94 | $13.94 | $14.17 | $14.17 | 20,692,209 | $20,692,209.00 |
| 03-05-2026 | $16.45 | $16.45 | $16.61 | $16.61 | $15.05 | $15.05 | $15.60 | $15.60 | 21,039,009 | $21,039,009.00 |
| 03-04-2026 | $15.71 | $15.71 | $17.02 | $17.02 | $15.52 | $15.52 | $16.53 | $16.53 | 21,174,744 | $21,174,744.00 |
| 03-03-2026 | $15.92 | $15.92 | $16.29 | $16.29 | $15.15 | $15.15 | $15.29 | $15.29 | 24,626,126 | $24,626,126.00 |
| 03-02-2026 | $15.60 | $15.60 | $16.90 | $16.90 | $15.50 | $15.50 | $16.43 | $16.43 | 19,694,042 | $19,694,042.00 |
| 02-27-2026 | $16.69 | $16.69 | $16.94 | $16.94 | $15.78 | $15.78 | $16.29 | $16.29 | 15,497,715 | $15,497,715.00 |
| 02-26-2026 | $16.80 | $16.80 | $17.22 | $17.22 | $16.54 | $16.54 | $17.09 | $17.09 | 12,662,558 | $12,662,558.00 |
| 02-25-2026 | $17.03 | $17.03 | $17.41 | $17.41 | $16.74 | $16.74 | $17.08 | $17.08 | 17,540,098 | $17,540,098.00 |
| 02-24-2026 | $15.79 | $15.79 | $16.78 | $16.78 | $15.39 | $15.39 | $16.50 | $16.50 | 17,052,077 | $17,052,077.00 |
| 02-23-2026 | $15.17 | $15.17 | $15.99 | $15.99 | $15.10 | $15.10 | $15.65 | $15.65 | 14,920,940 | $14,920,940.00 |