Stockscreener 앱 받기
14.34
0.49%
0.07
시장 영업 전:
14.30
-0.04
-0.28%
Riot Platforms Inc 주식 (RIOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $14.35 | $14.02 | $0.3288 | 15,507,990.0 | +0.49% |
| 2025-07-22 | $14.36 | $13.65 | $0.705 | 55,012,717.0 | +1.78% |
| 2025-07-21 | $15.34 | $13.93 | $1.41 | 127,729,396.0 | +1.15% |
| 2025-07-18 | $14.12 | $13.24 | $0.88 | 54,743,399.0 | +3.98% |
| 2025-07-17 | $13.48 | $12.33 | $1.15 | 49,544,174.0 | +6.05% |
| 2025-07-16 | $12.88 | $12.44 | $0.435 | 30,399,878.0 | +3.88% |
| 2025-07-15 | $12.40 | $11.90 | $0.505 | 30,131,904.0 | -3.28% |
| 2025-07-14 | $13.65 | $12.26 | $1.39 | 53,297,447.0 | +0.72% |
| 2025-07-11 | $13.03 | $12.34 | $0.69 | 31,328,955.0 | -1.35% |
| 2025-07-10 | $12.77 | $11.96 | $0.815 | 29,290,929.0 | +2.86% |
| 2025-07-09 | $12.29 | $11.41 | $0.88 | 29,993,194.0 | +5.79% |
| 2025-07-08 | $12.00 | $11.55 | $0.445 | 18,266,447.0 | +0.17% |
| 2025-07-07 | $11.88 | $10.93 | $0.95 | 26,415,767.0 | -5.09% |
| 2025-07-03 | $12.73 | $12.04 | $0.685 | 27,628,722.0 | -0.25% |
| 2025-07-02 | $12.27 | $11.48 | $0.785 | 43,983,121.0 | +8.25% |
| 2025-07-01 | $11.61 | $11.03 | $0.58 | 49,311,922.0 | -0.27% |
| 2025-06-30 | $11.44 | $10.65 | $0.79 | 48,979,422.0 | +7.11% |
| 2025-06-27 | $10.90 | $10.28 | $0.62 | 55,741,845.0 | +0.38% |
| 2025-06-26 | $10.64 | $9.70 | $0.9365 | 57,584,257.0 | +5.10% |
| 2025-06-25 | $10.39 | $9.83 | $0.56 | 34,184,008.0 | -0.20% |
| 2025-06-24 | $10.05 | $9.36 | $0.69 | 45,774,937.0 | +8.09% |
Riot Platforms Inc 주식 (RIOT) 연도별 가격 이력
이 심층 분석에서는 Riot Platforms Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RIOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Riot Platforms Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Riot Platforms Inc 주식 (RIOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $15.34 | $10.93 | $4.41 | 688,093,952.0 | +26.90% |
| 2025-06 | $11.44 | $7.99 | $3.45 | 876,508,623.0 | +40.02% |
| 2025-05 | $9.52 | $7.40 | $2.12 | 670,521,857.0 | +11.46% |
| 2025-04 | $8.06 | $6.19 | $1.87 | 573,881,907.0 | +1.69% |
| 2025-03 | $10.15 | $6.87 | $3.28 | 464,169,131.0 | -23.28% |
| 2025-02 | $12.54 | $8.52 | $4.03 | 521,078,254.0 | -21.89% |
| 2025-01 | $14.54 | $10.21 | $4.33 | 712,657,589.0 | +16.36% |
Riot Platforms Inc 주식 (RIOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.70 | $10.02 | $4.68 | 746,381,808.0 | -17.00% |
| 2024-11 | $15.87 | $8.71 | $7.15 | 688,608,603.0 | +36.90% |
| 2024-10 | $11.19 | $6.98 | $4.21 | 485,448,141.0 | +24.53% |
| 2024-09 | $8.07 | $6.36 | $1.71 | 324,635,915.0 | -1.46% |
| 2024-08 | $10.26 | $7.25 | $3.01 | 367,181,093.0 | -26.10% |
| 2024-07 | $13.09 | $8.92 | $4.17 | 526,626,105.0 | +11.49% |
| 2024-06 | $11.21 | $8.81 | $2.40 | 449,455,472.0 | -6.16% |
| 2024-05 | $11.34 | $9.19 | $2.15 | 418,498,410.0 | -3.66% |
| 2024-04 | $12.65 | $7.80 | $4.85 | 550,925,156.0 | -17.40% |
| 2024-03 | $14.99 | $10.49 | $4.50 | 473,776,980.0 | -13.31% |
| 2024-02 | $18.36 | $10.25 | $8.11 | 558,881,883.0 | +29.54% |
| 2024-01 | $17.11 | $9.63 | $7.47 | 619,004,785.0 | -29.54% |
Riot Platforms Inc 주식 (RIOT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.75 | $12.71 | $6.04 | 719,780,771.0 | +23.27% |
| 2023-11 | $13.29 | $9.33 | $3.96 | 507,388,293.0 | +28.32% |
| 2023-10 | $11.37 | $8.61 | $2.76 | 482,820,495.0 | +4.82% |
| 2023-09 | $11.65 | $8.82 | $2.83 | 317,727,660.0 | -17.80% |
| 2023-08 | $19.20 | $10.06 | $9.14 | 432,099,743.0 | -38.71% |
| 2023-07 | $20.65 | $11.86 | $8.79 | 554,849,485.0 | +56.68% |
| 2023-06 | $12.71 | $9.42 | $3.29 | 442,879,103.0 | -1.50% |
| 2023-05 | $12.90 | $10.20 | $2.70 | 449,044,660.0 | +0.33% |
| 2023-04 | $14.43 | $8.76 | $5.67 | 511,989,507.0 | +19.72% |
| 2023-03 | $10.10 | $5.16 | $4.94 | 459,888,718.0 | +59.84% |
| 2023-02 | $7.78 | $5.18 | $2.60 | 292,547,597.0 | -0.32% |
| 2023-01 | $6.84 | $3.30 | $3.54 | 360,982,306.0 | +84.96% |
1.55%
자본화:
|
볼륨(24시간):