RIOT: Riot Blockchain Inc.

As of Friday, August 29th, 2025

$ 13.76

-0.04 -0.29%

Open: 13.72
High: 13.98
Low: 13.44
Volume: 35,642,288
Previous Close on Thursday, August 28th, 2025

$ 13.80

+0.25 +1.85%

Open: 13.83
High: 14.17
Low: 13.64
Volume: 37,281,705

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 13.72 13.98 13.44 13.76 35,639,580 -0.04 -0.29
2025-08-28 13.83 14.17 13.64 13.80 37,281,705 +0.25 +1.85
2025-08-27 13.66 13.98 13.41 13.55 28,524,021 -0.14 -1.02
2025-08-26 12.97 13.73 12.88 13.69 34,777,616 +0.41 +3.09
2025-08-25 12.78 13.38 12.40 13.28 49,690,401 +0.06 +0.45
2025-08-22 12.19 13.52 12.02 13.22 52,061,464 +0.95 +7.74
2025-08-21 12.35 12.52 12.12 12.27 33,673,197 -0.25 -2.00
2025-08-20 11.85 12.56 11.21 12.52 38,108,636 +0.56 +4.68
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 14.17
On 2025-08-28		 12.40
On 2025-08-25		 0.54 4.08 14.17
On 2025-08-28		 13.44
On 2025-08-29		 -5.19 13.62
10D 14.17
On 2025-08-28		 11.16
On 2025-08-18		 2.43 21.45 13.52
On 2025-08-22		 12.40
On 2025-08-25		 -8.25 13.04
20D 14.17
On 2025-08-28		 10.59
On 2025-08-06		 2.73 24.75 12.32
On 2025-08-07		 10.95
On 2025-08-08		 -11.12 12.25
WTD 14.17
On 2025-08-28		 12.40
On 2025-08-25		 0.54 4.08 14.17
On 2025-08-28		 13.44
On 2025-08-29		 -5.19 13.62
MTD 14.17
On 2025-08-28		 10.59
On 2025-08-06		 0.35 2.61 12.07
On 2025-08-01		 10.59
On 2025-08-06		 -12.29 12.19
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
HEI_A

HEICO Corporation

245.01 -3.45 -1.39 275,452
VTWO

Vanguard Russell 2000 ETF

95.13 -0.44 -0.46 1,400,761
REGN

Regeneron Pharmaceuticals Inc.

580.70 +1.09 +0.19 574,243
EWM

iShares MSCI Malaysia ETF

24.87 -0.26 -1.03 276,521
RIOT

Riot Blockchain Inc.

13.76 -0.04 -0.29 35,642,288