RIOT: Riot Blockchain Inc.

As of Friday, May 22nd, 2026

$ 24.49

+0.02 +0.08%

Open: 24.59
High: 25.07
Low: 24.31
Volume: 11,129,774
Previous Close on Thursday, May 21st, 2026

$ 24.47

+0.80 +3.38%

Open: 23.90
High: 24.77
Low: 23.63
Volume: 13,457,827

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 24.59 25.07 24.31 24.49 11,129,774 +0.02 +0.08
2026-05-21 23.90 24.77 23.63 24.47 13,457,827 +0.80 +3.38
2026-05-20 23.15 24.20 22.77 23.67 13,180,650 +1.03 +4.53
2026-05-19 22.64 23.12 21.73 22.65 14,711,205 -0.54 -2.31
2026-05-18 23.53 23.57 22.51 23.18 16,912,035 -0.31 -1.32
2026-05-15 23.71 24.15 23.08 23.49 13,905,251 -1.13 -4.59
2026-05-14 24.92 25.20 23.87 24.62 13,434,470 -0.30 -1.20
2026-05-13 24.80 25.30 24.06 24.92 13,797,887 +0.41 +1.67
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 25.07
On 2026-05-22		 21.73
On 2026-05-19		 1.00 4.26 23.57
On 2026-05-18		 21.73
On 2026-05-19		 -7.81 23.69
10D 25.86
On 2026-05-11		 21.73
On 2026-05-19		 0.41 1.70 25.86
On 2026-05-11		 21.73
On 2026-05-19		 -15.97 24.13
20D 25.86
On 2026-05-11		 15.31
On 2026-04-29		 5.88 31.60 25.86
On 2026-05-11		 21.73
On 2026-05-19		 -15.97 21.94
WTD 25.07
On 2026-05-22		 21.73
On 2026-05-19		 1.00 4.26 23.57
On 2026-05-18		 21.73
On 2026-05-19		 -7.81 23.69
MTD 25.86
On 2026-05-11		 18.16
On 2026-05-04		 7.25 42.05 25.86
On 2026-05-11		 21.73
On 2026-05-19		 -15.97 23.17
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
SCO

ProShares UltraShort Bloomberg Crude Oil

6.36 +0.12 +1.92 50,371,338
THO

Thor Industries Inc.

77.01 +1.49 +1.97 42,913
LPLA

LPL Financial Holdings Inc.

285.78 -2.04 -0.71 845,279
CPA

Copa Holdings S.A.

137.00 -0.07 -0.05 282,261
RIOT

Riot Blockchain Inc.

24.49 +0.02 +0.08 11,129,774