RIOT: Riot Blockchain Inc.

As of Friday, July 19th, 2024

$ 12.03

B: 11.99 X 5
A: 12.00 X 2

+1.08 +9.86%

Open: 11.12
High: 12.11
Low: 10.88
Volume: 26,848,340
Previous Close on Thursday, July 18th, 2024

$ 10.95

-1.47 -11.84%

Open: 12.72
High: 12.83
Low: 10.86
Volume: 35,283,313
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 11.12 12.11 10.88 12.03 26,848,335 +1.08 +9.86
2024-07-18 12.72 12.83 10.86 10.95 35,283,313 -1.47 -11.84
2024-07-17 12.36 13.09 11.77 12.42 33,261,718 -0.28 -2.20
2024-07-16 11.43 12.88 11.25 12.70 44,577,588 +1.22 +10.63
2024-07-15 10.33 11.69 10.24 11.48 44,704,361 +1.68 +17.08
2024-07-12 9.39 9.92 9.37 9.81 22,433,175 +0.50 +5.32
2024-07-11 9.49 9.70 9.24 9.31 22,234,366 +0.15 +1.64
2024-07-10 9.21 9.33 9.03 9.16 14,963,801 +0.02 +0.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 13.09
On 2024-07-17
10.24
On 2024-07-15
2.23 22.69 13.09
On 2024-07-17
10.86
On 2024-07-18
-17.04 11.92
10D 13.09
On 2024-07-17
8.92
On 2024-07-09
2.39 24.79 13.09
On 2024-07-17
10.86
On 2024-07-18
-17.04 10.64
20D 13.09
On 2024-07-17
8.92
On 2024-07-09
1.61 15.45 13.09
On 2024-07-17
10.86
On 2024-07-18
-17.04 10.03
WTD 13.09
On 2024-07-17
10.24
On 2024-07-15
2.23 22.69 13.09
On 2024-07-17
10.86
On 2024-07-18
-17.04 11.92
MTD 13.09
On 2024-07-17
8.92
On 2024-07-09
2.89 31.62 13.09
On 2024-07-17
10.86
On 2024-07-18
-17.04 10.38
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

12.03 +1.08 +9.86 26,848,340