The highest closing price for Riot Platforms (RIOT) all-time was $3,198.83, on October 26, 2007. The latest price is $16.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $20.15 | $21.09 | $16.36 | $16.47 | 132,219,588 |
September 2026 | $18.40 | $25.39 | $17.39 | $20.15 | 336,161,300 |
August 2026 | $19.62 | $23.84 | $17.86 | $19.00 | 456,373,300 |
July 2026 | $26.87 | $26.88 | $17.44 | $20.17 | 392,907,400 |
June 2026 | $26.58 | $30.32 | $23.67 | $27.38 | 333,864,500 |
May 2026 | $18.51 | $28.54 | $18.16 | $27.11 | 373,970,400 |
April 2026 | $12.66 | $19.07 | $11.75 | $17.24 | 390,301,600 |
March 2026 | $15.60 | $17.02 | $11.50 | $12.36 | 384,660,000 |
February 2026 | $15.09 | $17.41 | $11.81 | $16.29 | 370,532,500 |
January 2026 | $13.01 | $19.39 | $12.65 | $15.47 | 409,782,600 |
December 2025 | $15.24 | $16.27 | $12.62 | $12.67 | 318,369,500 |
November 2025 | $20.89 | $21.83 | $12.04 | $16.13 | 442,690,900 |
October 2025 | $19.54 | $23.94 | $18.39 | $19.78 | 601,381,600 |
September 2025 | $13.30 | $20.13 | $12.66 | $19.03 | 922,677,700 |
August 2025 | $12.01 | $14.17 | $10.59 | $13.76 | 681,265,289 |
July 2025 | $11.14 | $15.34 | $10.93 | $13.41 | 957,411,309 |
June 2025 | $8.00 | $11.44 | $7.99 | $11.30 | 880,681,326 |
May 2025 | $7.49 | $9.52 | $7.40 | $8.07 | 676,682,940 |
April 2025 | $7.17 | $8.06 | $6.19 | $7.24 | 580,718,211 |
March 2025 | $10.06 | $10.15 | $6.87 | $7.12 | 501,070,407 |
February 2025 | $10.87 | $12.55 | $8.52 | $9.28 | 526,061,050 |
January 2025 | $10.49 | $14.54 | $10.21 | $11.88 | 718,315,953 |
December 2024 | $12.60 | $14.70 | $9.99 | $10.21 | 778,966,352 |
November 2024 | $9.43 | $15.87 | $8.72 | $12.65 | 692,829,760 |
October 2024 | $7.40 | $11.19 | $6.98 | $9.24 | 491,479,547 |
Daily pricing data for Riot Platforms dates back to 1/23/2003, and may be incomplete.