RIOT: Riot Blockchain Inc.

As of Monday, March 18th, 2024

$ 11.43

-0.17 -1.47%

Open: 11.45
High: 11.84
Low: 11.07
Volume: 16,485,185
Previous Close on Friday, March 15th, 2024

$ 11.60

+0.67 +6.13%

Open: 10.74
High: 11.83
Low: 10.66
Volume: 26,225,701
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 11.45 11.84 11.07 11.43 16,481,902 -0.17 -1.47
2024-03-15 10.74 11.83 10.66 11.60 26,225,701 +0.67 +6.13
2024-03-14 11.50 11.53 10.60 10.93 21,507,593 -0.80 -6.82
2024-03-13 11.67 12.20 11.64 11.73 19,440,350 +0.11 +0.95
2024-03-12 11.85 11.91 11.30 11.62 20,817,087 -0.16 -1.36
2024-03-11 12.83 12.90 11.73 11.78 26,231,751 -0.57 -4.62
2024-03-08 12.03 13.20 12.02 12.35 28,463,293 +0.38 +3.17
2024-03-07 12.04 12.36 11.75 11.97 21,016,897 -0.15 -1.24

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 12.20
On 2024-03-13
10.60
On 2024-03-14
-0.35 -2.97 12.20
On 2024-03-13
10.60
On 2024-03-14
-13.08 11.46
10D 13.53
On 2024-03-05
10.60
On 2024-03-14
-2.05 -15.21 13.53
On 2024-03-05
10.60
On 2024-03-14
-21.66 11.78
20D 18.36
On 2024-02-27
10.60
On 2024-03-14
-5.02 -30.52 18.36
On 2024-02-27
10.60
On 2024-03-14
-42.27 13.57
WTD 11.84
On 2024-03-18
11.07
On 2024-03-18
-0.17 -1.47 -- -- -- 11.43
MTD 14.99
On 2024-03-04
10.60
On 2024-03-14
-2.69 -19.05 14.99
On 2024-03-04
10.60
On 2024-03-14
-29.29 12.14
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

11.43 -0.17 -1.47 16,485,185