Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| RIOT Historical Stock Prices |
| Preferred Stock Newsletter |
| RIOT Options Chain |
| RIOT Message Board |
Riot Platforms (RIOT) has the following price history information. Looking back at RIOT historical stock prices for the last five trading days, on April 22, 2024, RIOT opened at $9.75, traded as high as $11.27 and as low as $9.58, and closed at $11.24. Trading volume was a total of 57.54M shares. On April 23, 2024, RIOT opened at $11.11, traded as high as $12.17 and as low as $11.04, and closed at $11.85. Trading volume was a total of 49.37M shares. On April 24, 2024, RIOT opened at $11.80, traded as high as $12.65 and as low as $11.71, and closed at $11.88. Trading volume was a total of 49.64M shares. On April 25, 2024, RIOT opened at $11.15, traded as high as $12.13 and as low as $10.88, and closed at $12.11. Trading volume was a total of 38.06M shares. On April 26, 2024, RIOT opened at $11.95, traded as high as $12.44 and as low as $11.81, and closed at $11.93. Trading volume was a total of 23.54M shares.
RIOT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Riot Platforms shares, starting with a $10,000 purchase of RIOT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 01/04/2017 | ||
| End date: | 04/26/2024 | ||
| Start price/share: | $4.38 | ||
| End price/share: | $11.93 | ||
| Starting shares: | 2,283.11 | ||
| Ending shares: | 2,561.53 | ||
| Dividends reinvested/share: | $1.00 | ||
| Total return: | 205.59% | ||
| Average Annual Total Return: | 16.51% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $30,555.38 | ||
| Years: | 7.31 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/04/2017 | ||
| End date: | 04/26/2024 | ||
| Start price/share: | $4.38 | ||
| End price/share: | $11.93 | ||
| Dividends collected/share: | $1.00 | ||
| Total return: | 195.21% | ||
| Average Annual Total Return: | 15.96% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $29,516.62 | ||
| Years: | 7.31 | ||
 | |||||
| RIOT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/22/2024 | $9.75 | $11.27 | $9.58 | $11.24 | 57.54M |
| 04/23/2024 | $11.11 | $12.17 | $11.04 | $11.85 | 49.37M |
| 04/24/2024 | $11.80 | $12.65 | $11.71 | $11.88 | 49.64M |
| 04/25/2024 | $11.15 | $12.13 | $10.88 | $12.11 | 38.06M |
| 04/26/2024 | $11.95 | $12.44 | $11.81 | $11.93 | 23.54M |
|
| About Riot Platforms |
| Riot Platforms is a Bitcoin mining company. Co. has three reportable business segments: Bitcoin Mining, which focuses on maximizing its ability to mine Bitcoin by growing its hash rate to increase its chances of finding cryptographic hashes that create new blocks on the Bitcoin blockchain; Data Center Hosting, which is operated at its Bitcoin mining facility in Rockdale, TX and focuses on providing co-location services for institutional-scale Bitcoin mining companies; and Engineering, which designs and manufacturers power distribution equipment and custom engineered electrical products and also provides electricity distribution product design, manufacture, and installation services. |
| RIOT Historical Closing Prices | |
| Date | Close |
| 04/22/2024 | $11.24 |
| 04/23/2024 | $11.85 |
| 04/24/2024 | $11.88 |
| 04/25/2024 | $12.11 |
| 04/26/2024 | $11.93 |
| Healthcare Historical Prices |
| RIOT is categorized under the Healthcare sector; below are some other companies in the same sector:
RLYP Historical Stock Prices Also explore: RIOT shares outstanding history
|
Free RIOT Email Alerts:
RIOT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.