RIOT: Riot Blockchain Inc.

As of Wednesday, June 18th, 2025

$ 9.94

+0.28 +2.90%

Open: 9.58
High: 10.06
Low: 9.46
Volume: 49,623,165
Previous Close on Tuesday, June 17th, 2025

$ 9.66

-0.51 -5.01%

Open: 10.04
High: 10.05
Low: 9.36
Volume: 41,706,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 9.58 10.06 9.46 9.94 49,623,165 +0.28 +2.90
2025-06-17 10.04 10.05 9.36 9.66 41,706,285 -0.51 -5.01
2025-06-16 9.87 10.21 9.72 10.17 46,593,033 +0.45 +4.63
2025-06-13 9.94 10.21 9.50 9.72 39,103,573 -0.49 -4.80
2025-06-12 10.23 10.64 10.13 10.21 26,276,847 -0.34 -3.22
2025-06-11 10.44 10.87 10.26 10.55 40,840,265 +0.10 +0.96
2025-06-10 10.23 10.50 9.97 10.45 49,372,954 +0.33 +3.26
2025-06-09 10.26 10.26 9.54 10.12 48,707,856 +0.27 +2.74
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 10.64
On 2025-06-12		 9.36
On 2025-06-17		 -0.61 -5.78 10.64
On 2025-06-12		 9.36
On 2025-06-17		 -11.99 9.94
10D 10.87
On 2025-06-11		 8.88
On 2025-06-05		 0.44 4.63 10.87
On 2025-06-11		 9.36
On 2025-06-17		 -13.89 9.97
20D 10.87
On 2025-06-11		 7.93
On 2025-05-30		 1.01 11.31 9.52
On 2025-05-22		 7.93
On 2025-05-30		 -16.70 9.34
WTD 10.21
On 2025-06-16		 9.36
On 2025-06-17		 0.22 2.26 10.21
On 2025-06-16		 9.36
On 2025-06-17		 -8.33 9.92
MTD 10.87
On 2025-06-11		 7.99
On 2025-06-02		 1.87 23.17 10.87
On 2025-06-11		 9.36
On 2025-06-17		 -13.89 9.74
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
MKSI

MKS Instruments Inc.

92.17 +0.16 +0.17 548,248
LGND

Ligand Pharmaceuticals Incorporated

114.64 +2.10 +1.87 144,654
RIOT

Riot Blockchain Inc.

9.94 +0.28 +2.90 49,623,165