RIOT: Riot Blockchain Inc.

As of Friday, June 5th, 2026

$ 24.66

-2.81 -10.23%

Open: 26.51
High: 26.51
Low: 23.98
Volume: 18,363,394
Previous Close on Thursday, June 4th, 2026

$ 27.47

-0.18 -0.65%

Open: 26.51
High: 28.08
Low: 26.06
Volume: 16,182,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 26.51 26.51 23.98 24.66 18,363,394 -2.81 -10.23
2026-06-04 26.51 28.08 26.06 27.47 16,182,843 -0.18 -0.65
2026-06-03 27.68 28.64 27.25 27.65 15,881,292 +0.33 +1.21
2026-06-02 28.23 28.94 26.96 27.32 17,863,145 -0.93 -3.29
2026-06-01 26.58 28.84 25.85 28.25 18,848,158 +1.14 +4.21
2026-05-29 27.47 27.85 26.59 27.11 18,592,604 -0.63 -2.27
2026-05-28 26.73 28.54 26.46 27.74 18,807,235 +0.80 +2.97
2026-05-27 26.49 27.39 25.67 26.94 16,664,278 +0.86 +3.30
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 28.94
On 2026-06-02		 23.98
On 2026-06-05		 -2.45 -9.04 28.94
On 2026-06-02		 23.98
On 2026-06-05		 -17.14 27.07
10D 28.94
On 2026-06-02		 23.98
On 2026-06-05		 0.19 0.78 28.94
On 2026-06-02		 23.98
On 2026-06-05		 -17.14 26.77
20D 28.94
On 2026-06-02		 21.73
On 2026-05-19		 0.55 2.28 28.94
On 2026-06-02		 23.98
On 2026-06-05		 -17.14 25.43
WTD 28.94
On 2026-06-02		 23.98
On 2026-06-05		 -2.45 -9.04 28.94
On 2026-06-02		 23.98
On 2026-06-05		 -17.14 27.07
MTD 28.94
On 2026-06-02		 23.98
On 2026-06-05		 -2.45 -9.04 28.94
On 2026-06-02		 23.98
On 2026-06-05		 -17.14 27.07
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

24.66 -2.81 -10.23 18,363,394