RIOT: Riot Blockchain Inc.

As of Tuesday, March 11th, 2025

$ 7.72

+0.16 +2.12%

Open: 7.63
High: 7.86
Low: 7.24
Volume: 20,241,155
Previous Close on Monday, March 10th, 2025

$ 7.56

-0.81 -9.68%

Open: 7.95
High: 8.13
Low: 7.41
Volume: 25,188,023

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 7.63 7.86 7.24 7.72 20,241,022 +0.16 +2.12
2025-03-10 7.95 8.13 7.41 7.56 25,188,023 -0.81 -9.68
2025-03-07 8.06 8.55 7.92 8.37 24,952,507 +0.26 +3.14
2025-03-06 8.35 8.56 7.95 8.12 33,906,409 -0.77 -8.61
2025-03-05 8.66 8.92 8.43 8.88 20,619,546 +0.47 +5.59
2025-03-04 8.60 8.83 7.95 8.41 32,024,280 -0.45 -5.08
2025-03-03 10.06 10.15 8.72 8.86 35,964,270 -0.42 -4.53
2025-02-28 8.60 9.29 8.52 9.28 26,368,270 +0.62 +7.16
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 8.92
On 2025-03-05		 7.24
On 2025-03-11		 -0.69 -8.20 8.92
On 2025-03-05		 7.24
On 2025-03-11		 -18.83 8.13
10D 10.15
On 2025-03-03		 7.24
On 2025-03-11		 -1.60 -17.17 10.15
On 2025-03-03		 7.24
On 2025-03-11		 -28.67 8.48
20D 12.48
On 2025-02-14		 7.24
On 2025-03-11		 -3.91 -33.62 12.48
On 2025-02-14		 7.24
On 2025-03-11		 -41.99 9.80
WTD 8.13
On 2025-03-10		 7.24
On 2025-03-11		 -0.65 -7.77 8.13
On 2025-03-10		 7.24
On 2025-03-11		 -10.95 7.64
MTD 10.15
On 2025-03-03		 7.24
On 2025-03-11		 -1.56 -16.81 10.15
On 2025-03-03		 7.24
On 2025-03-11		 -28.67 8.27
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
EW

Edwards Lifesciences Corp

68.39 -0.14 -0.20 4,250,089
RIOT

Riot Blockchain Inc.

7.72 +0.16 +2.12 20,241,155