RIOT: Riot Blockchain Inc.
$ 8.44 |
|
+0.60 +7.65% |
|
| Open: | 8.20 |
| High: | 8.69 |
| Low: | 8.08 |
| Volume: | 30,140,628 |
$ 7.84
-0.02 -0.25%
| Open: | 8.00 |
| High: | 8.06 |
| Low: | 7.68 |
| Volume: | 22,508,078 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 8.20 | 8.69 | 8.08 | 8.44 | 30,137,578 | +0.60 | +7.65 |
| 2025-05-07 | 8.00 | 8.06 | 7.68 | 7.84 | 22,508,078 | -0.02 | -0.25 |
| 2025-05-06 | 7.70 | 7.96 | 7.66 | 7.86 | 23,272,293 | -0.04 | -0.51 |
| 2025-05-05 | 8.15 | 8.18 | 7.67 | 7.90 | 33,341,447 | -0.49 | -5.84 |
| 2025-05-02 | 7.89 | 8.81 | 7.87 | 8.39 | 53,148,817 | +0.62 | +7.98 |
| 2025-05-01 | 7.49 | 7.97 | 7.40 | 7.77 | 42,701,215 | +0.53 | +7.32 |
| 2025-04-30 | 7.21 | 7.29 | 6.96 | 7.24 | 30,701,101 | -0.18 | -2.43 |
| 2025-04-29 | 7.59 | 7.61 | 7.25 | 7.42 | 43,769,000 | -0.21 | -2.75 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 8.81 On 2025-05-02 |
7.66 On 2025-05-06 |
0.67 | 8.62 | 8.81 On 2025-05-02 |
7.66 On 2025-05-06 |
-13.05 | 8.09 |
| 10D | 8.81 On 2025-05-02 |
6.96 On 2025-04-30 |
0.65 | 8.34 | 8.81 On 2025-05-02 |
7.66 On 2025-05-06 |
-13.05 | 7.83 |
| 20D | 8.81 On 2025-05-02 |
6.19 On 2025-04-17 |
1.07 | 14.44 | 7.39 On 2025-04-14 |
6.19 On 2025-04-17 |
-16.24 | 7.36 |
| WTD | 8.69 On 2025-05-08 |
7.66 On 2025-05-06 |
0.05 | 0.60 | 8.18 On 2025-05-05 |
7.66 On 2025-05-06 |
-6.30 | 8.01 |
| MTD | 8.81 On 2025-05-02 |
7.40 On 2025-05-01 |
1.20 | 16.57 | 8.81 On 2025-05-02 |
7.66 On 2025-05-06 |
-13.05 | 8.03 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |