Riot Platforms, Inc. - Price History
Monthly price history for RIOT (Riot Platforms, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $10.42 | $10.42 |
| April 2024 | $10.11 | $10.11 |
| March 2024 | $12.24 | $12.24 |
| February 2024 | $14.12 | $14.12 |
| January 2024 | $10.90 | $10.90 |
| December 2023 | $15.47 | $15.47 |
| November 2023 | $12.55 | $12.55 |
| October 2023 | $9.78 | $9.78 |
| September 2023 | $9.33 | $9.33 |
| August 2023 | $11.35 | $11.35 |
| July 2023 | $18.52 | $18.52 |
| June 2023 | $11.82 | $11.82 |
| May 2023 | $12 | $12 |
| April 2023 | $11.96 | $11.96 |
| March 2023 | $9.99 | $9.99 |
| February 2023 | $6.25 | $6.25 |
| January 2023 | $6.27 | $6.27 |
| December 2022 | $3.39 | $3.39 |
| November 2022 | $4.65 | $4.65 |
| October 2022 | $6.89 | $6.89 |
| September 2022 | $7.01 | $7.01 |
| August 2022 | $7.17 | $7.17 |
| July 2022 | $7.32 | $7.32 |
| June 2022 | $4.19 | $4.19 |
| May 2022 | $7.19 | $7.19 |
| April 2022 | $10.14 | $10.14 |
| March 2022 | $21.17 | $21.17 |
| February 2022 | $17.23 | $17.23 |
| January 2022 | $15.94 | $15.94 |
| December 2021 | $22.33 | $22.33 |
| November 2021 | $37.37 | $37.37 |
| October 2021 | $27.22 | $27.22 |
| September 2021 | $25.70 | $25.70 |
| August 2021 | $37.32 | $37.32 |
| July 2021 | $32.95 | $32.95 |
| June 2021 | $37.67 | $37.67 |
| May 2021 | $27.13 | $27.13 |
| April 2021 | $41.83 | $41.83 |
| March 2021 | $53.27 | $53.27 |
| February 2021 | $43.74 | $43.74 |
| January 2021 | $20.52 | $20.52 |
| December 2020 | $16.99 | $16.99 |
| November 2020 | $8.45 | $8.45 |
| October 2020 | $3.27 | $3.27 |
| September 2020 | $2.70 | $2.70 |
| August 2020 | $3.50 | $3.50 |
| July 2020 | $2.64 | $2.64 |
| June 2020 | $2.22 | $2.22 |
| May 2020 | $2.14 | $2.14 |
| April 2020 | $1.21 | $1.21 |
| March 2020 | $0.83 | $0.83 |
| February 2020 | $1.14 | $1.14 |
| January 2020 | $1.35 | $1.35 |
| December 2019 | $1.12 | $1.12 |
| November 2019 | $1.39 | $1.39 |
| October 2019 | $1.56 | $1.56 |
| September 2019 | $1.78 | $1.78 |
| August 2019 | $1.84 | $1.84 |
| July 2019 | $2.20 | $2.20 |
| June 2019 | $3.14 | $3.14 |
| May 2019 | $3.24 | $3.24 |
| April 2019 | $5.27 | $5.27 |
| March 2019 | $3.27 | $3.27 |
| February 2019 | $3.20 | $3.20 |
| January 2019 | $1.85 | $1.85 |
| December 2018 | $1.51 | $1.51 |
| November 2018 | $1.86 | $1.86 |
| October 2018 | $2.36 | $2.36 |
| September 2018 | $3.65 | $3.65 |
| August 2018 | $6.30 | $6.30 |
| July 2018 | $6.49 | $6.49 |
| June 2018 | $6.34 | $6.34 |
| May 2018 | $6.98 | $6.98 |
| April 2018 | $7.22 | $7.22 |
| March 2018 | $6.62 | $6.62 |
| February 2018 | $10.58 | $10.58 |
| January 2018 | $13.75 | $13.75 |
| December 2017 | $28.40 | $28.40 |
| November 2017 | $13.50 | $13.50 |
| October 2017 | $6.80 | $6.80 |
| September 2017 | $4.60 | $5.16 |
| August 2017 | $3.53 | $3.96 |
| July 2017 | $3.34 | $3.74 |
| June 2017 | $3.64 | $4.08 |
| May 2017 | $3.47 | $3.89 |
| April 2017 | $3.26 | $3.65 |
| March 2017 | $3.57 | $4 |
| February 2017 | $2.75 | $3.08 |
| January 2017 | $2.81 | $3.15 |
| December 2016 | $3.42 | $3.84 |
| November 2016 | $2.68 | $3 |
| October 2016 | $2.41 | $2.70 |
| September 2016 | $2.70 | $3.03 |
| August 2016 | $3.25 | $3.64 |
| July 2016 | $3 | $3.37 |
| June 2016 | $3.13 | $3.51 |
| May 2016 | $2.98 | $3.34 |
| April 2016 | $2.76 | $3.09 |
| March 2016 | $2.41 | $2.70 |
| February 2016 | $1.50 | $0.21 |
| January 2016 | $1.89 | $0.26 |
| December 2015 | $2.17 | $0.30 |
| November 2015 | $2.51 | $0.35 |
| October 2015 | $2.03 | $0.28 |
| September 2015 | $2.19 | $0.31 |
| August 2015 | $3.03 | $0.42 |
| July 2015 | $3.16 | $0.44 |
| June 2015 | $3.20 | $0.45 |
| May 2015 | $3.91 | $0.55 |
| April 2015 | $4.02 | $0.56 |
| March 2015 | $3.30 | $0.46 |
| February 2015 | $3.85 | $0.54 |
| January 2015 | $3.57 | $0.50 |
| December 2014 | $12.63 | $1.77 |
| November 2014 | $11.77 | $1.65 |
| October 2014 | $10.06 | $1.41 |
| September 2014 | $11.84 | $1.66 |
| August 2014 | $12.34 | $1.73 |
| July 2014 | $13.41 | $1.88 |
| June 2014 | $15.91 | $2.23 |
| May 2014 | $14.84 | $2.08 |
| April 2014 | $14.91 | $2.09 |
| March 2014 | $18.76 | $2.63 |
| February 2014 | $18.48 | $2.59 |
| January 2014 | $17.91 | $2.51 |
| December 2013 | $15.27 | $2.14 |
| November 2013 | $13.63 | $1.91 |
| October 2013 | $13.13 | $1.84 |
| September 2013 | $13.84 | $1.94 |
| August 2013 | $10.13 | $1.42 |
| July 2013 | $10.92 | $1.53 |
| June 2013 | $8.56 | $1.20 |
| May 2013 | $9.63 | $1.35 |
| April 2013 | $13.27 | $1.86 |
| March 2013 | $15.41 | $2.16 |
| February 2013 | $16.41 | $2.30 |
| January 2013 | $15.98 | $2.24 |
| December 2012 | $18.26 | $2.56 |
| November 2012 | $14.70 | $2.06 |
| October 2012 | $18.62 | $2.61 |
| September 2012 | $19.76 | $2.77 |
| August 2012 | $10.70 | $1.50 |
| July 2012 | $11.91 | $1.67 |
| June 2012 | $13.41 | $1.88 |
| May 2012 | $19.30 | $0.45 |
| April 2012 | $28.25 | $0.66 |
| March 2012 | $31.25 | $0.73 |
| February 2012 | $37.67 | $0.88 |
| January 2012 | $34.85 | $0.81 |
| December 2011 | $41.52 | $0.97 |
| November 2011 | $82.61 | $1.93 |
| October 2011 | $100.16 | $2.34 |
| September 2011 | $128.42 | $3 |
| August 2011 | $157.95 | $3.69 |
| July 2011 | $145.97 | $3.41 |
| June 2011 | $139.12 | $0.65 |
| May 2011 | $162.66 | $0.76 |
| April 2011 | $146.48 | $0.68 |
| March 2011 | $181.92 | $0.85 |
| February 2011 | $124.14 | $0.58 |
| January 2011 | $132.63 | $0.62 |
| December 2010 | $129.14 | $0.60 |
| November 2010 | $130.56 | $0.61 |
| October 2010 | $145.54 | $0.68 |
| September 2010 | $109.15 | $0.51 |
| August 2010 | $111.64 | $0.52 |
| July 2010 | $141.26 | $0.66 |
| June 2010 | $209.74 | $0.98 |
| May 2010 | $796.18 | $3.72 |
| April 2010 | $815.44 | $3.81 |
| March 2010 | $487.98 | $2.28 |
| February 2010 | $432.33 | $2.02 |
| January 2010 | $445.17 | $2.08 |
| December 2009 | $372.40 | $1.74 |
| November 2009 | $353.14 | $1.65 |
| October 2009 | $361.70 | $1.69 |
| September 2009 | $436.61 | $2.04 |
| August 2009 | $458.02 | $2.14 |
| July 2009 | $620.68 | $2.90 |
| June 2009 | $571.45 | $2.67 |
| May 2009 | $340.30 | $1.59 |
| April 2009 | $363.84 | $1.70 |
| March 2009 | $355.28 | $1.66 |
| February 2009 | $295.36 | $1.38 |
| January 2009 | $321.02 | $1.50 |
| December 2008 | $1,320.54 | $6.17 |
| November 2008 | $1,053.01 | $4.92 |
| October 2008 | $1,050.87 | $4.91 |
| September 2008 | $1,335.52 | $6.24 |
| August 2008 | $1,543.13 | $7.21 |
| July 2008 | $1,333.38 | $6.23 |
| June 2008 | $1,365.49 | $6.38 |
| May 2008 | $1,044.45 | $4.88 |
| April 2008 | $909.61 | $4.25 |
| March 2008 | $1,237.07 | $5.78 |
| February 2008 | $1,322.68 | $6.18 |
| January 2008 | $1,282.02 | $5.99 |
| December 2007 | $1,866.31 | $8.72 |
| November 2007 | $2,514.80 | $11.75 |
| October 2007 | $3,032.75 | $14.17 |
| September 2007 | $2,065.35 | $9.65 |
| August 2007 | $1,277.48 | $5.97 |
| July 2007 | $1,153.60 | $5.39 |
| June 2007 | $995.22 | $4.65 |
| May 2007 | $1,005.92 | $4.70 |
| April 2007 | $952.42 | $4.45 |
| March 2007 | $802.60 | $3.75 |
| February 2007 | $860.38 | $4.02 |
| January 2007 | $667.76 | $3.12 |
| December 2006 | $631.38 | $2.95 |
| November 2006 | $410.93 | $1.92 |
| October 2006 | $365.98 | $1.71 |
| September 2006 | $363.84 | $1.70 |
| August 2006 | $353.14 | $1.65 |
| July 2006 | $331.74 | $1.55 |
| June 2006 | $306.06 | $1.43 |
| May 2006 | $336.02 | $1.57 |
| April 2006 | $383.11 | $1.79 |
| March 2006 | $363.84 | $1.70 |
| February 2006 | $395.95 | $1.85 |
| January 2006 | $312.48 | $1.46 |
| December 2005 | $214.03 | $1 |
| November 2005 | $149.82 | $0.70 |
| October 2005 | $149.82 | $0.70 |
| September 2005 | $171.22 | $0.80 |
| August 2005 | $181.92 | $0.85 |
| July 2005 | $171.22 | $0.80 |
| June 2005 | $134.84 | $0.63 |
| May 2005 | $162.66 | $0.76 |
| April 2005 | $196.90 | $0.92 |
| March 2005 | $160.52 | $0.75 |
| February 2005 | $139.12 | $0.65 |
| January 2005 | $141.26 | $0.66 |
| December 2004 | $139.12 | $0.65 |
| November 2004 | $181.92 | $0.85 |
| October 2004 | $109.15 | $0.51 |
| September 2004 | $162.66 | $0.76 |
| August 2004 | $171.22 | $0.80 |
| July 2004 | $216.17 | $1.01 |
| June 2004 | $267.53 | $1.25 |
| May 2004 | $310.34 | $1.45 |
| April 2004 | $308.20 | $1.44 |
| March 2004 | $342.44 | $1.60 |
| February 2004 | $310.34 | $1.45 |
| January 2004 | $321.04 | $1.50 |
| December 2003 | $235.43 | $1.10 |
| November 2003 | $299.64 | $1.40 |
| October 2003 | $288.94 | $1.35 |
| September 2003 | $288.94 | $1.35 |
| August 2003 | $278.23 | $1.30 |
| July 2003 | $321.04 | $1.50 |
| June 2003 | $374.55 | $1.75 |
| May 2003 | $524.36 | $2.45 |
| April 2003 | $545.77 | $2.55 |
| March 2003 | $791.90 | $3.70 |
| February 2003 | $866.80 | $4.05 |
| January 2003 | $727.69 | $3.40 |
RIOT
Price: $10.42
52 week price:
Earnings Per Share: -0.28 USD
P/E Ratio: -8.08
Exchange: NCM
Sector: Financial Services
Industry: Capital Markets
Volume: 11.7 million
Ebitda: -5.8 millionMarket Capitalization: 3.0 billion