Riot Platforms, Inc.
RIOTNASDAQFinancial Services● Active
$25.69
+$1.03(+4.18%)
Market Cap$9.7B
P/E Ratio—
52W High$28.94
52W Low$8.87
Riot Platforms, Inc.（RIOT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
riot · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$46.28
Nov 15, 2021
-44.5% from here
5-Year Low5Y
$3.25
Dec 28, 2022
+690.5% from low
IPO Priceadj.
$2.70
Mar 31, 2016
+851.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RIOT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.37 | $26.17 | $24.31 | $25.69 | $25.69 | 12.9M | +1.26% |
| Jun 5, 2026 | $26.51 | $26.51 | $23.98 | $24.66 | $24.66 | 18.4M | -6.98% |
| Jun 4, 2026 | $26.51 | $28.08 | $26.06 | $27.47 | $27.47 | 16.2M | +3.62% |
| Jun 3, 2026 | $27.68 | $28.64 | $27.25 | $27.65 | $27.65 | 16.0M | -0.11% |
| Jun 2, 2026 | $28.23 | $28.94 | $26.96 | $27.32 | $27.32 | 17.9M | -3.22% |
| Jun 1, 2026 | $26.58 | $28.84 | $25.85 | $28.25 | $28.25 | 18.9M | +6.28% |
| May 29, 2026 | $27.47 | $27.85 | $26.59 | $27.11 | $27.11 | 18.7M | -1.31% |
| May 28, 2026 | $26.73 | $28.54 | $26.46 | $27.74 | $27.74 | 19.2M | +3.78% |
| May 27, 2026 | $26.49 | $27.39 | $25.67 | $26.94 | $26.94 | 16.8M | +1.70% |
| May 26, 2026 | $25.16 | $26.30 | $25.14 | $26.08 | $26.08 | 16.7M | +3.66% |
| May 22, 2026 | $24.59 | $25.07 | $24.31 | $24.49 | $24.49 | 11.2M | -0.41% |
| May 21, 2026 | $23.90 | $24.77 | $23.63 | $24.47 | $24.47 | 13.6M | +2.38% |
| May 20, 2026 | $23.15 | $24.20 | $22.77 | $23.67 | $23.67 | 13.2M | +2.25% |
| May 19, 2026 | $22.64 | $23.12 | $21.73 | $22.65 | $22.65 | 14.8M | +0.04% |
| May 18, 2026 | $23.53 | $23.57 | $22.51 | $23.18 | $23.18 | 17.1M | -1.49% |
| May 15, 2026 | $23.71 | $24.15 | $23.08 | $23.49 | $23.49 | 14.1M | -0.93% |
| May 14, 2026 | $24.92 | $25.20 | $23.87 | $24.62 | $24.62 | 13.5M | -1.20% |
| May 13, 2026 | $24.80 | $25.30 | $24.06 | $24.92 | $24.92 | 14.1M | +0.48% |
| May 12, 2026 | $24.54 | $25.01 | $23.41 | $24.51 | $24.51 | 18.2M | -0.12% |
| May 11, 2026 | $23.85 | $25.86 | $23.85 | $25.34 | $25.34 | 18.7M | +6.25% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RIOT
Jan 1 → Dec 31 · 6 years2026+97.5%$13.01 → $25.69
+97.5%
2025+20.8%$10.49 → $12.67
+20.8%
2024-40.2%$17.07 → $10.21
-40.2%
2023+343.3%$3.49 → $15.47
+343.3%
2022-84.9%$22.45 → $3.39
-84.9%
2021-29.7%$31.77 → $22.33
-29.7%
Best Year2023 · +343.3%
Worst Year2022 · -84.9%
Positive Years3 / 6
Avg Annual Return+51.1%
6Y Total Return-19.1%
6Y CAGR~-3.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in RIOT?
If you invested $1,000 in RIOT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9,515
Total Return+851.5%
CAGR~+25.3% / yr
Profit+$8,515
Based on Mar 31, 2016 · $2.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Riot Platforms, Inc.（RIOT）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $25.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RIOT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RIOT 历史股价FMP 日线复权 OHLCV