RIOT: Riot Blockchain Inc.

As of Monday, February 9th, 2026

$ 14.97

+0.52 +3.60%

Open: 13.90
High: 15.12
Low: 13.80
Volume: 18,123,212
Previous Close on Friday, February 6th, 2026

$ 14.45

+2.39 +19.82%

Open: 13.01
High: 14.57
Low: 12.81
Volume: 25,128,166

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 13.90 15.12 13.80 14.97 18,121,607 +0.52 +3.60
2026-02-06 13.01 14.57 12.81 14.45 25,128,166 +2.39 +19.82
2026-02-05 13.64 14.18 11.81 12.06 32,570,793 -2.08 -14.71
2026-02-04 15.02 15.11 13.46 14.14 25,985,040 -1.20 -7.82
2026-02-03 15.47 16.20 14.72 15.34 18,786,089 +0.02 +0.13
2026-02-02 15.09 15.79 14.80 15.32 15,952,469 -0.15 -0.97
2026-01-30 16.44 16.59 15.25 15.47 19,671,495 -1.50 -8.84
2026-01-29 17.22 17.30 16.05 16.97 18,673,462 -0.58 -3.30
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 16.20
On 2026-02-03		 11.81
On 2026-02-05		 -0.35 -2.28 16.20
On 2026-02-03		 11.81
On 2026-02-05		 -27.10 14.19
10D 18.04
On 2026-01-28		 11.81
On 2026-02-05		 -1.26 -7.76 18.04
On 2026-01-28		 11.81
On 2026-02-05		 -34.53 15.38
20D 19.39
On 2026-01-16		 11.81
On 2026-02-05		 -0.35 -2.28 19.39
On 2026-01-16		 11.81
On 2026-02-05		 -39.09 16.30
WTD 15.12
On 2026-02-09		 13.80
On 2026-02-09		 0.52 3.60 -- -- -- 14.97
MTD 16.20
On 2026-02-03		 11.81
On 2026-02-05		 -0.50 -3.23 16.20
On 2026-02-03		 11.81
On 2026-02-05		 -27.10 14.38
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
ABG

Asbury Automotive Group Inc.

223.51 -1.70 -0.75 335,588
IXN

iShares Global Tech ETF

107.76 +1.41 +1.33 17,608
BLMN

Bloomin' Brands Inc.

7.23 +0.16 +2.26 2,132,514
WAT

Waters Corporation

328.14 -53.15 -13.94 2,552,433
RIOT

Riot Blockchain Inc.

14.97 +0.52 +3.60 18,123,212