RIOT: Riot Blockchain Inc.

As of Friday, May 30th, 2025

$ 8.18

-- 0 0%

Open: 8.18
High: 8.18
Low: 8.18
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 8.18

-0.20 -2.39%

Open: 8.49
High: 8.49
Low: 8.09
Volume: 31,215,819

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 8.49 8.49 8.09 8.18 31,215,819 -0.20 -2.39
2025-05-28 9.09 9.09 8.36 8.38 38,657,246 -0.76 -8.32
2025-05-27 8.86 9.20 8.67 9.14 39,529,338 +0.59 +6.90
2025-05-23 8.66 8.81 8.47 8.55 22,933,404 -0.39 -4.36
2025-05-22 9.19 9.52 8.83 8.94 40,145,533 +0.10 +1.13
2025-05-21 8.85 9.32 8.72 8.84 37,471,530 -0.09 -1.01
2025-05-20 8.91 8.99 8.66 8.93 19,834,006 -0.04 -0.45
2025-05-19 8.82 9.07 8.69 8.97 21,050,459 -0.18 -1.97
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 9.52
On 2025-05-22		 8.09
On 2025-05-29		 -0.66 -7.47 9.52
On 2025-05-22		 8.09
On 2025-05-29		 -15.02 8.64
10D 9.52
On 2025-05-22		 8.09
On 2025-05-29		 -0.73 -8.19 9.52
On 2025-05-22		 8.09
On 2025-05-29		 -15.02 8.78
20D 9.52
On 2025-05-22		 7.40
On 2025-05-01		 0.94 12.98 9.52
On 2025-05-22		 8.09
On 2025-05-29		 -15.02 8.56
WTD 9.20
On 2025-05-27		 8.09
On 2025-05-29		 -0.37 -4.33 9.20
On 2025-05-27		 8.09
On 2025-05-29		 -12.02 8.57
MTD 9.52
On 2025-05-22		 7.40
On 2025-05-01		 0.94 12.98 9.52
On 2025-05-22		 8.09
On 2025-05-29		 -15.02 8.56
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.03 -0.13 -0.05 1,187,600
KO

The Coca-Cola Company

71.88 +0.39 +0.55 3,183,588
PFE

Pfizer Inc.

23.51 +0.06 +0.23 8,099,885
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 3,164,193
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,167.04 -48.69 -0.12 182,904,309
DJTA

Dow Jones Transportation Average

14,677.53 -67.85 -0.46 42,677,231
SPX

S&P 500 Index

5,895.16 -17.01 -0.29
OEX

S&P 100 Index

2,876.97 -8.63 -0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,290.30 -73.65 -0.34
NYA

NYSE Composite Index

19,726.45 -17.40 -0.09
XAX

NYSE AMEX Composite Index

5,190.07 -22.04 -0.42
RUI

RUSSELL 1000 Index

3,227.01 -8.55 -0.26
RUT

Russell 2000 Index

2,069.38 -5.39 -0.26
RUA

Russell 3000 Index

3,351.46 -8.88 -0.26
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 +0.17 +0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.74 +0.12 +0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,840.08 -21.97 -0.22
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

8.18 0.00 0.00