RIOT: Riot Blockchain Inc.

As of Monday, September 21st, 2026

$ 24.18

+0.43 +1.81%

Open: 24.80
High: 25.07
Low: 23.97
Volume: 21,854,266
Previous Close on Friday, September 18th, 2026

$ 23.75

+1.87 +8.55%

Open: 22.64
High: 24.09
Low: 22.20
Volume: 24,530,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 24.80 25.07 23.97 24.18 21,830,979 +0.43 +1.81
2026-09-18 22.64 24.09 22.20 23.75 24,530,360 +1.87 +8.55
2026-09-17 21.31 22.07 20.65 21.88 17,094,329 +1.53 +7.52
2026-09-16 20.00 20.94 19.85 20.35 16,114,303 +0.65 +3.30
2026-09-15 20.55 20.72 19.52 19.70 13,688,983 -1.25 -5.97
2026-09-14 20.45 21.41 20.10 20.95 11,054,895 -0.52 -2.42
2026-09-11 21.42 22.05 20.95 21.47 11,600,933 +0.52 +2.48
2026-09-10 21.21 21.81 20.78 20.95 10,235,839 -1.12 -5.07
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 25.07
On 2026-09-21		 19.52
On 2026-09-15		 3.23 15.42 20.72
On 2026-09-15		 20.72
On 2026-09-15		 0.00 21.97
10D 25.07
On 2026-09-21		 19.52
On 2026-09-15		 2.38 10.92 22.87
On 2026-09-08		 19.52
On 2026-09-15		 -14.67 21.76
20D 25.07
On 2026-09-21		 17.39
On 2026-09-02		 4.35 21.94 21.86
On 2026-08-27		 17.39
On 2026-09-02		 -20.43 20.89
WTD 25.07
On 2026-09-21		 23.97
On 2026-09-21		 0.43 1.81 -- -- -- 24.18
MTD 25.07
On 2026-09-21		 17.39
On 2026-09-02		 5.19 27.30 22.87
On 2026-09-08		 19.52
On 2026-09-15		 -14.67 21.21
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,438
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,596,608
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,934,354
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,667,403
VIX

CBOE Volatility Index

14.87 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 443,039,235
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,777,245
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.49 -177.87 -2.07
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.87 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.06 +0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.16 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.08 -0.16 -0.88
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

24.18 +0.43 +1.81 21,854,266