RIOT: Riot Blockchain Inc.

As of Tuesday, January 20th, 2026

$ 18.10

-1.14 -5.93%

Open: 17.84
High: 18.98
Low: 17.80
Volume: 25,139,249
Previous Close on Friday, January 16th, 2026

$ 19.24

+2.67 +16.11%

Open: 17.73
High: 19.39
Low: 17.30
Volume: 53,511,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 17.84 18.98 17.80 18.10 25,135,357 -1.14 -5.93
2026-01-16 17.73 19.39 17.30 19.24 53,511,179 +2.67 +16.11
2026-01-15 16.90 17.33 16.51 16.57 15,485,463 -0.74 -4.27
2026-01-14 17.30 17.94 16.76 17.31 27,654,210 +0.56 +3.34
2026-01-13 16.66 16.95 16.15 16.75 19,304,907 +0.30 +1.82
2026-01-12 15.30 16.46 14.99 16.45 20,808,828 +1.13 +7.38
2026-01-09 15.50 16.09 15.20 15.32 16,366,893 +0.19 +1.26
2026-01-08 15.05 15.49 14.84 15.13 13,284,645 -0.14 -0.92
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
SCO

ProShares UltraShort Bloomberg Crude Oil

18.13 -0.11 -0.60 1,236,169
BLMN

Bloomin' Brands Inc.

7.46 -0.21 -2.74 1,357,190
DV

DoubleVerify Holdings Inc.

10.54 +0.05 +0.48 2,647,703
CPA

Copa Holdings S.A.

131.76 +0.04 +0.03 378,602
RIOT

Riot Blockchain Inc.

18.10 -1.14 -5.93 25,139,249