RIOT: Riot Blockchain Inc.
$ 6.36 |
|
-0.19 -2.90% |
|
| Open: | 6.42 |
| High: | 6.53 |
| Low: | 6.20 |
| Volume: | 34,178,327 |
$ 6.55
-0.46 -6.56%
| Open: | 6.98 |
| High: | 7.09 |
| Low: | 6.51 |
| Volume: | 24,738,068 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 6.42 | 6.53 | 6.20 | 6.36 | 34,176,377 | -0.19 | -2.90 |
| 2025-04-15 | 6.98 | 7.09 | 6.51 | 6.55 | 24,738,068 | -0.46 | -6.56 |
| 2025-04-14 | 7.34 | 7.39 | 6.91 | 7.01 | 28,468,663 | -0.05 | -0.71 |
| 2025-04-11 | 6.85 | 7.12 | 6.75 | 7.06 | 14,428,845 | +0.27 | +3.98 |
| 2025-04-10 | 7.10 | 7.16 | 6.61 | 6.79 | 18,269,256 | -0.59 | -7.93 |
| 2025-04-09 | 6.52 | 7.50 | 6.22 | 7.38 | 32,193,348 | +0.84 | +12.77 |
| 2025-04-08 | 7.43 | 7.43 | 6.30 | 6.54 | 23,287,374 | -0.57 | -8.02 |
| 2025-04-07 | 6.50 | 7.75 | 6.39 | 7.11 | 25,950,425 | -0.03 | -0.42 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 7.39 On 2025-04-14 |
6.20 On 2025-04-16 |
-1.02 | -13.76 | 7.39 On 2025-04-14 |
6.20 On 2025-04-16 |
-16.10 | 6.75 |
| 10D | 7.75 On 2025-04-07 |
6.20 On 2025-04-16 |
-1.66 | -20.70 | 7.75 On 2025-04-07 |
6.20 On 2025-04-16 |
-20.00 | 6.92 |
| 20D | 8.83 On 2025-03-25 |
6.20 On 2025-04-16 |
-1.42 | -18.25 | 8.83 On 2025-03-25 |
6.20 On 2025-04-16 |
-29.78 | 7.40 |
| WTD | 7.39 On 2025-04-14 |
6.20 On 2025-04-16 |
-0.70 | -9.92 | 7.39 On 2025-04-14 |
6.20 On 2025-04-16 |
-16.10 | 6.64 |
| MTD | 8.06 On 2025-04-02 |
6.20 On 2025-04-16 |
-0.76 | -10.67 | 8.06 On 2025-04-02 |
6.20 On 2025-04-16 |
-23.08 | 7.07 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |