RIOT - Riot Platforms, Inc.
17.41
-0.700 -4.021%
Share volume: 15,699,025
Last Updated: 04-21-2026
Banking/Financial Services:
-0.24%
PREVIOUS CLOSE
CHG
CHG%
$18.11
-0.70
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $18.29 | $18.29 | $18.31 | $18.31 | $17.35 | $17.35 | $17.41 | $17.41 | 15,699,025 | $15,699,025.00 |
| 04-20-2026 | $17.96 | $17.96 | $18.53 | $18.53 | $17.57 | $17.57 | $18.11 | $18.11 | 22,124,947 | $22,124,947.00 |
| 04-17-2026 | $17.48 | $17.48 | $18.48 | $18.48 | $17.05 | $17.05 | $18.11 | $18.11 | 20,578,410 | $20,578,410.00 |
| 04-16-2026 | $17.58 | $17.58 | $17.69 | $17.69 | $16.16 | $16.16 | $16.92 | $16.92 | 23,724,507 | $23,724,507.00 |
| 04-15-2026 | $17.74 | $17.74 | $17.95 | $17.95 | $16.60 | $16.60 | $17.42 | $17.42 | 31,416,330 | $31,416,330.00 |
| 04-14-2026 | $18.05 | $18.05 | $18.91 | $18.91 | $17.80 | $17.80 | $18.12 | $18.12 | 17,906,942 | $17,906,942.00 |
| 04-13-2026 | $16.20 | $16.20 | $17.44 | $17.44 | $15.94 | $15.94 | $17.37 | $17.37 | 14,040,301 | $14,040,301.00 |
| 04-10-2026 | $16.74 | $16.74 | $17.15 | $17.15 | $16.57 | $16.57 | $16.60 | $16.60 | 13,953,807 | $13,953,807.00 |
| 04-09-2026 | $16.00 | $16.00 | $17.18 | $17.18 | $15.97 | $15.97 | $16.69 | $16.69 | 18,245,183 | $18,245,183.00 |
| 04-08-2026 | $15.49 | $15.49 | $16.32 | $16.32 | $15.33 | $15.33 | $16.11 | $16.11 | 28,412,065 | $28,412,065.00 |