RIOT: Riot Blockchain Inc.

As of Friday, December 2nd, 2022

$ 4.96

+0.38 +8.30%

Open: 4.51
High: 4.98
Low: 4.45
Volume: 8,248,872
Previous Close on Thursday, December 1st, 2022

$ 4.58

-0.07 -1.51%

Open: 4.68
High: 4.76
Low: 4.46
Volume: 7,688,966
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 4.51 4.98 4.45 4.96 8,248,872 +0.38 +8.30
2022-12-01 4.68 4.76 4.46 4.58 7,688,966 -0.07 -1.51
2022-11-30 4.37 4.67 4.19 4.65 10,716,219 +0.41 +9.67
2022-11-29 4.27 4.38 4.20 4.24 5,331,494 -0.01 -0.24
2022-11-28 4.24 4.46 4.19 4.25 10,608,858 -0.18 -4.06
2022-11-25 4.38 4.47 4.25 4.43 7,242,721 +0.01 +0.23
2022-11-23 4.06 4.44 4.01 4.42 17,552,838 +0.43 +10.78
2022-11-22 4.16 4.16 3.91 3.99 13,796,826 +0.01 +0.25

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.98
On 2022-12-02
4.19
On 2022-11-28
0.53 11.96 4.46
On 2022-11-28
4.20
On 2022-11-29
-5.83 4.54
10D 4.98
On 2022-12-02
3.91
On 2022-11-22
0.33 7.13 4.72
On 2022-11-18
3.91
On 2022-11-22
-17.16 4.40
20D 5.94
On 2022-11-04
3.91
On 2022-11-22
-0.55 -9.98 5.94
On 2022-11-04
3.91
On 2022-11-22
-34.18 4.81
WTD 4.98
On 2022-12-02
4.19
On 2022-11-28
0.53 11.96 4.46
On 2022-11-28
4.20
On 2022-11-29
-5.83 4.54
MTD 4.98
On 2022-12-02
4.45
On 2022-12-02
0.31 6.67 4.76
On 2022-12-01
4.76
On 2022-12-01
0.00 4.77
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0