RIOT: Riot Blockchain Inc.

As of Thursday, October 30th, 2025

$ 21.09

-1.08 -4.87%

Open: 21.46
High: 21.83
Low: 20.74
Volume: 19,938,320
Previous Close on Wednesday, October 29th, 2025

$ 22.17

+0.62 +2.85%

Open: 22.03
High: 22.58
Low: 21.06
Volume: 25,114,670

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 21.46 21.83 20.74 21.09 19,935,308 -1.08 -4.87
2025-10-29 22.03 22.58 21.06 22.17 25,114,670 +0.62 +2.85
2025-10-28 22.95 23.24 21.43 21.56 22,819,936 -1.45 -6.28
2025-10-27 22.23 23.49 21.57 23.00 21,390,781 +1.58 +7.38
2025-10-24 21.27 21.89 20.90 21.42 15,556,287 +0.93 +4.54
2025-10-23 19.15 20.96 19.15 20.49 17,753,200 +1.50 +7.90
2025-10-22 20.22 20.58 18.39 18.99 19,984,092 -1.68 -8.13
2025-10-21 21.59 22.19 20.49 20.67 18,078,616 -1.34 -6.09
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 23.49
On 2025-10-27		 20.74
On 2025-10-30		 0.60 2.93 23.49
On 2025-10-27		 20.74
On 2025-10-30		 -11.71 21.85
10D 23.49
On 2025-10-27		 18.39
On 2025-10-22		 1.54 7.88 22.55
On 2025-10-20		 18.39
On 2025-10-22		 -18.45 21.14
20D 23.94
On 2025-10-10		 18.39
On 2025-10-22		 1.84 9.56 23.94
On 2025-10-10		 18.39
On 2025-10-22		 -23.17 21.24
WTD 23.49
On 2025-10-27		 20.74
On 2025-10-30		 -0.33 -1.54 23.49
On 2025-10-27		 20.74
On 2025-10-30		 -11.71 21.95
MTD 23.94
On 2025-10-10		 18.39
On 2025-10-22		 2.06 10.83 23.94
On 2025-10-10		 18.39
On 2025-10-22		 -23.17 21.04
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
VTEB

Vanguard Tax-Exempt Bond Index ETF

50.50 -0.02 -0.04 6,221,300
TJX

The TJX Companies, Inc.

142.29 +0.60 +0.42 4,153,332
MOO

VanEck Vectors Agribusiness ETF

71.69 -1.26 -1.73 44,945
REGN

Regeneron Pharmaceuticals Inc.

654.04 +1.13 +0.17 1,117,965
RIOT

Riot Blockchain Inc.

21.09 -1.08 -4.87 19,938,320