RIOT: Riot Blockchain Inc.

As of Tuesday, December 30th, 2025

$ 12.70

-0.51 -3.86%

Open: 13.37
High: 13.48
Low: 12.70
Volume: 13,661,569
Previous Close on Monday, December 29th, 2025

$ 13.21

-0.23 -1.71%

Open: 13.16
High: 13.65
Low: 13.05
Volume: 7,763,732

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 13.37 13.48 12.70 12.70 13,658,128 -0.51 -3.86
2025-12-29 13.16 13.65 13.05 13.21 7,763,732 -0.23 -1.71
2025-12-26 13.93 13.95 13.38 13.44 8,153,027 -0.48 -3.45
2025-12-24 13.84 13.93 13.54 13.92 4,441,490 +0.25 +1.83
2025-12-23 14.08 14.23 13.64 13.67 11,031,592 -0.73 -5.07
2025-12-22 15.03 15.09 14.29 14.40 12,972,710 -0.10 -0.69
2025-12-19 13.73 14.64 13.69 14.50 19,025,359 +1.12 +8.37
2025-12-18 13.48 13.74 13.12 13.38 14,208,104 +0.42 +3.24
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 14.23
On 2025-12-23		 12.70
On 2025-12-30		 -1.70 -11.81 14.23
On 2025-12-23		 12.70
On 2025-12-30		 -10.75 13.39
10D 15.09
On 2025-12-22		 12.70
On 2025-12-30		 -1.01 -7.37 15.09
On 2025-12-22		 12.70
On 2025-12-30		 -15.84 13.57
20D 16.27
On 2025-12-12		 12.70
On 2025-12-30		 -2.78 -17.96 16.27
On 2025-12-12		 12.70
On 2025-12-30		 -21.94 14.39
WTD 13.65
On 2025-12-29		 12.70
On 2025-12-30		 -0.74 -5.51 13.65
On 2025-12-29		 12.70
On 2025-12-30		 -6.96 12.96
MTD 16.27
On 2025-12-12		 12.70
On 2025-12-30		 -2.78 -17.96 16.27
On 2025-12-12		 12.70
On 2025-12-30		 -21.94 14.39
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

38.19 +0.31 +0.82 1,124,382
GEHC

GE HealthCare Technologies Inc.

83.33 +0.18 +0.22 1,508,904
CPA

Copa Holdings S.A.

120.22 -0.43 -0.36 91,725
INDB

Independent Bank Corp.

73.75 -0.94 -1.26 167,478
RIOT

Riot Blockchain Inc.

12.70 -0.51 -3.86 13,661,569