RIOT: Riot Blockchain Inc.

As of Friday, April 10th, 2026

$ 16.60

-0.09 -0.54%

Open: 16.74
High: 17.15
Low: 16.57
Volume: 13,918,788
Previous Close on Thursday, April 9th, 2026

$ 16.69

+0.58 +3.60%

Open: 16.00
High: 17.18
Low: 15.97
Volume: 18,135,149

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 16.74 17.15 16.57 16.60 13,918,788 -0.09 -0.54
2026-04-09 16.00 17.18 15.97 16.69 18,135,149 +0.58 +3.60
2026-04-08 15.49 16.32 15.33 16.11 28,286,451 +1.92 +13.53
2026-04-07 13.30 14.20 13.24 14.19 14,325,865 +0.67 +4.96
2026-04-06 12.96 13.71 12.95 13.52 11,968,716 +0.66 +5.13
2026-04-02 11.91 13.00 11.75 12.86 14,421,961 +0.31 +2.47
2026-04-01 12.66 12.87 12.42 12.55 13,289,957 +0.19 +1.54
2026-03-31 12.16 12.48 11.52 12.36 17,963,645 +0.53 +4.48
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 17.18
On 2026-04-09		 12.95
On 2026-04-06		 3.74 29.08 17.18
On 2026-04-09		 16.57
On 2026-04-10		 -3.55 15.42
10D 17.18
On 2026-04-09		 11.50
On 2026-03-30		 2.60 18.53 13.67
On 2026-03-27		 11.50
On 2026-03-30		 -15.87 13.95
20D 17.18
On 2026-04-09		 11.50
On 2026-03-30		 2.10 14.48 15.56
On 2026-03-13		 11.50
On 2026-03-30		 -26.09 14.11
WTD 17.18
On 2026-04-09		 12.95
On 2026-04-06		 3.74 29.08 17.18
On 2026-04-09		 16.57
On 2026-04-10		 -3.55 15.42
MTD 17.18
On 2026-04-09		 11.75
On 2026-04-02		 4.24 34.30 17.18
On 2026-04-09		 16.57
On 2026-04-10		 -3.55 14.65
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
EXTR

Extreme Networks Inc.

17.37 -0.29 -1.64 2,901,476
SDOG

ALPS Sector Dividend Dogs ETF

65.27 -0.47 -0.71 25,164
SSKN

STRATA Skin Sciences Inc.

0.15 -0.02 -11.71 33,667
INDB

Independent Bank Corp.

79.62 -1.63 -2.01 223,291
RIOT

Riot Blockchain Inc.

16.60 -0.09 -0.54 13,918,788