RIOT: Riot Blockchain Inc.
$ 17.46 |
|
-0.05 -0.29% |
|
| Open: | 17.50 |
| High: | 18.24 |
| Low: | 17.35 |
| Volume: | 43,224,836 |
$ 17.51
-0.11 -0.62%
| Open: | 17.95 |
| High: | 18.04 |
| Low: | 17.40 |
| Volume: | 30,059,562 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | 17.50 | 18.24 | 17.35 | 17.46 | 43,224,836 | -0.05 | -0.29 |
| 2025-09-18 | 17.95 | 18.04 | 17.40 | 17.51 | 30,059,562 | -0.11 | -0.62 |
| 2025-09-17 | 17.35 | 17.88 | 16.74 | 17.62 | 43,525,496 | +0.10 | +0.57 |
| 2025-09-16 | 16.80 | 17.76 | 16.58 | 17.52 | 53,783,157 | +0.84 | +5.04 |
| 2025-09-15 | 16.01 | 16.93 | 15.87 | 16.68 | 40,428,296 | +0.79 | +4.97 |
| 2025-09-12 | 15.89 | 15.99 | 15.55 | 15.89 | 39,769,805 | +0.24 | +1.53 |
| 2025-09-11 | 16.19 | 16.83 | 15.60 | 15.65 | 35,740,463 | -0.75 | -4.57 |
| 2025-09-10 | 15.44 | 16.42 | 15.26 | 16.40 | 54,936,095 | +1.19 | +7.82 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 18.24 On 2025-09-19 |
15.87 On 2025-09-15 |
1.57 | 9.88 | 16.93 On 2025-09-15 |
16.93 On 2025-09-15 |
0.00 | 17.36 |
| 10D | 18.24 On 2025-09-19 |
12.97 On 2025-09-08 |
4.17 | 31.38 | 16.83 On 2025-09-11 |
15.55 On 2025-09-12 |
-7.64 | 16.34 |
| 20D | 18.24 On 2025-09-19 |
12.02 On 2025-08-22 |
5.19 | 42.30 | 14.46 On 2025-09-03 |
12.66 On 2025-09-05 |
-12.45 | 14.93 |
| WTD | 18.24 On 2025-09-19 |
15.87 On 2025-09-15 |
1.57 | 9.88 | 16.93 On 2025-09-15 |
16.93 On 2025-09-15 |
0.00 | 17.36 |
| MTD | 18.24 On 2025-09-19 |
12.66 On 2025-09-05 |
3.70 | 26.89 | 14.46 On 2025-09-03 |
12.66 On 2025-09-05 |
-12.45 | 15.53 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,315.27 | +173.09 | +0.38 | 973,396,687 |
|
DJTA
Dow Jones Transportation Average |
15,610.61 | -31.57 | -0.20 | 256,914,968 |
|
SPX
S&P 500 Index |
6,664.36 | +32.41 | +0.49 | |
|
OEX
S&P 100 Index |
3,327.47 | +23.80 | +0.72 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,626.25 | +171.35 | +0.70 | |
|
NYA
NYSE Composite Index |
21,493.97 | -10.33 | -0.05 | |
|
XAX
NYSE AMEX Composite Index |
6,929.25 | -64.71 | -0.93 | |
|
RUI
RUSSELL 1000 Index |
3,649.25 | +15.82 | +0.44 | |
|
RUT
Russell 2000 Index |
2,448.77 | -18.93 | -0.77 | |
|
RUA
Russell 3000 Index |
3,797.36 | +14.47 | +0.38 | |
|
VIX
CBOE Volatility Index |
15.45 | -0.27 | -1.72 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.08 | +0.03 | +0.14 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.74 | +0.02 | +0.10 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.48 | -0.05 | -0.27 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,457.00 | +106.91 | +0.94 |