RIOT: Riot Blockchain Inc.

As of Friday, January 17th, 2025

$ 13.38

+0.09 +0.67%

Open: 13.87
High: 14.43
Low: 13.33
Volume: 35,707,430
Previous Close on Thursday, January 16th, 2025

$ 13.29

-0.17 -1.26%

Open: 13.33
High: 13.63
Low: 12.96
Volume: 23,188,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 13.87 14.43 13.33 13.38 35,693,861 +0.09 +0.67
2025-01-16 13.33 13.63 12.96 13.29 23,188,247 -0.17 -1.26
2025-01-15 12.76 13.59 12.67 13.46 33,771,224 +1.22 +9.97
2025-01-14 12.25 12.70 11.93 12.24 26,957,782 +0.47 +3.99
2025-01-13 11.34 11.90 11.02 11.77 22,247,685 -0.23 -1.92
2025-01-10 11.76 12.08 11.49 12.00 20,736,529 -0.02 -0.17
2025-01-08 12.06 12.12 11.50 12.02 21,802,787 -0.39 -3.14
2025-01-07 12.60 12.99 12.02 12.41 22,969,162 -0.48 -3.72
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 14.43
On 2025-01-17		 11.02
On 2025-01-13		 1.38 11.49 11.90
On 2025-01-13		 11.90
On 2025-01-13		 0.00 12.83
10D 14.43
On 2025-01-17		 10.45
On 2025-01-03		 2.92 27.90 13.01
On 2025-01-06		 11.02
On 2025-01-13		 -15.30 12.58
20D 14.43
On 2025-01-17		 9.99
On 2024-12-31		 -0.59 -4.23 13.99
On 2024-12-18		 9.99
On 2024-12-31		 -28.63 11.83
WTD 14.43
On 2025-01-17		 11.02
On 2025-01-13		 1.38 11.49 11.90
On 2025-01-13		 11.90
On 2025-01-13		 0.00 12.83
MTD 14.43
On 2025-01-17		 10.21
On 2025-01-02		 3.17 31.04 13.01
On 2025-01-06		 11.02
On 2025-01-13		 -15.30 12.39
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

13.38 +0.09 +0.67 35,707,430