RIOT: Riot Blockchain Inc.

As of Friday, March 17th, 2023

$ 8.10

+1.05 +14.89%

Open: 7.58
High: 8.46
Low: 7.18
Volume: 40,335,025
Previous Close on Thursday, March 16th, 2023

$ 7.05

+0.36 +5.38%

Open: 6.75
High: 7.13
Low: 6.62
Volume: 12,964,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 7.58 8.46 7.18 8.10 40,335,025 +1.05 +14.89
2023-03-16 6.75 7.13 6.62 7.05 12,964,360 +0.36 +5.38
2023-03-15 6.82 7.08 6.35 6.69 16,219,017 -0.20 -2.90
2023-03-14 6.79 7.27 6.57 6.89 29,953,298 +0.64 +10.24
2023-03-13 5.51 6.35 5.33 6.25 23,621,379 +0.95 +17.92
2023-03-10 5.46 5.63 5.16 5.30 11,739,871 -0.23 -4.16
2023-03-09 6.19 6.30 5.51 5.53 12,704,341 -0.77 -12.22
2023-03-08 6.17 6.39 6.07 6.30 8,492,164 +0.13 +2.11
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 8.46
On 2023-03-17		 5.33
On 2023-03-13		 2.80 52.83 7.27
On 2023-03-14		 6.35
On 2023-03-15		 -12.65 7.00
10D 8.46
On 2023-03-17		 5.16
On 2023-03-10		 1.76 27.76 6.88
On 2023-03-06		 5.16
On 2023-03-10		 -25.00 6.47
20D 8.46
On 2023-03-17		 5.16
On 2023-03-10		 1.74 27.36 6.88
On 2023-03-06		 5.16
On 2023-03-10		 -25.00 6.35
WTD 8.46
On 2023-03-17		 5.33
On 2023-03-13		 2.80 52.83 7.27
On 2023-03-14		 6.35
On 2023-03-15		 -12.65 7.00
MTD 8.46
On 2023-03-17		 5.16
On 2023-03-10		 1.85 29.60 6.88
On 2023-03-06		 5.16
On 2023-03-10		 -25.00 6.41
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56