Riot Platforms, Inc. (RIOT) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

NASDAQ

Currency in USD

21.32

+1.32 (+6.58%)

Closed

Aug 25, 2026

Day's Range

19.61

21.60

52 wk Range

11.50

30.32

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	25.15	26.30	25.14	26.08	16.73M
May 27, 2026	26.49	27.39	25.67	26.94	16.77M
May 28, 2026	26.73	28.54	26.46	27.74	19.16M
May 29, 2026	27.47	27.85	26.58	27.11	18.70M
Jun 1, 2026	26.57	28.84	25.85	28.25	18.94M
Jun 2, 2026	28.23	28.94	26.95	27.32	17.87M
Jun 3, 2026	27.68	28.64	27.25	27.65	16.04M
Jun 4, 2026	26.51	28.08	26.05	27.47	16.21M
Jun 5, 2026	26.51	26.51	23.98	24.66	18.38M
Jun 8, 2026	25.36	26.17	24.31	25.69	12.91M

Items per row:

1-10 of 64

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 25, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup