RIOT: Riot Blockchain Inc.

As of Wednesday, July 9th, 2025

$ 12.24

+0.67 +5.79%

Open: 11.81
High: 12.29
Low: 11.41
Volume: 30,077,775
Previous Close on Tuesday, July 8th, 2025

$ 11.57

+0.02 +0.17%

Open: 11.78
High: 12.00
Low: 11.56
Volume: 18,260,779

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 11.81 12.29 11.41 12.24 30,077,103 +0.67 +5.79
2025-07-08 11.78 12.00 11.56 11.57 18,260,779 +0.02 +0.17
2025-07-07 11.87 11.88 10.93 11.55 26,403,032 -0.62 -5.09
2025-07-03 12.22 12.73 12.05 12.17 27,537,902 -0.03 -0.25
2025-07-02 11.53 12.27 11.49 12.20 43,968,377 +0.93 +8.25
2025-07-01 11.14 11.61 11.03 11.27 49,318,441 -0.03 -0.27
2025-06-30 10.77 11.44 10.65 11.30 48,959,513 +0.75 +7.11
2025-06-27 10.56 10.90 10.28 10.55 56,125,236 +0.04 +0.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 12.73
On 2025-07-03		 10.93
On 2025-07-07		 0.97 8.61 12.73
On 2025-07-03		 10.93
On 2025-07-07		 -14.14 11.95
10D 12.73
On 2025-07-03		 9.70
On 2025-06-26		 2.22 22.16 12.73
On 2025-07-03		 10.93
On 2025-07-07		 -14.14 11.34
20D 12.73
On 2025-07-03		 8.87
On 2025-06-23		 2.12 20.95 10.87
On 2025-06-11		 8.87
On 2025-06-23		 -18.40 10.65
WTD 12.29
On 2025-07-09		 10.93
On 2025-07-07		 0.07 0.58 11.88
On 2025-07-07		 11.88
On 2025-07-07		 0.00 11.79
MTD 12.73
On 2025-07-03		 10.93
On 2025-07-07		 0.94 8.32 12.73
On 2025-07-03		 10.93
On 2025-07-07		 -14.14 11.83
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

12.24 +0.67 +5.79 30,077,775