RIOT: Riot Blockchain Inc.

As of Wednesday, November 19th, 2025

$ 13.35

-0.59 -4.23%

Open: 13.97
High: 14.46
Low: 13.04
Volume: 20,845,428
Previous Close on Tuesday, November 18th, 2025

$ 13.94

+0.06 +0.43%

Open: 13.63
High: 14.24
Low: 13.46
Volume: 18,259,958

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 13.97 14.46 13.04 13.35 20,799,743 -0.59 -4.23
2025-11-18 13.63 14.24 13.46 13.94 18,259,958 +0.06 +0.43
2025-11-17 13.77 14.24 13.34 13.88 22,846,190 -0.07 -0.50
2025-11-14 13.21 14.54 12.75 13.95 31,591,460 +0.07 +0.50
2025-11-13 15.07 15.20 13.60 13.88 28,293,756 -1.58 -10.22
2025-11-12 16.47 16.47 15.08 15.46 24,199,345 -0.68 -4.21
2025-11-11 16.81 16.82 15.92 16.14 22,104,668 -1.18 -6.81
2025-11-10 17.79 18.00 17.05 17.32 17,551,344 +0.31 +1.82
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 15.20
On 2025-11-13		 12.75
On 2025-11-14		 -2.11 -13.65 15.20
On 2025-11-13		 12.75
On 2025-11-14		 -16.12 13.80
10D 18.90
On 2025-11-06		 12.75
On 2025-11-14		 -5.62 -29.63 18.90
On 2025-11-06		 12.75
On 2025-11-14		 -32.54 15.23
20D 23.49
On 2025-10-27		 12.75
On 2025-11-14		 -5.64 -29.70 23.49
On 2025-10-27		 12.75
On 2025-11-14		 -45.72 18.04
WTD 14.46
On 2025-11-19		 13.04
On 2025-11-19		 -0.60 -4.30 14.24
On 2025-11-17		 14.24
On 2025-11-17		 0.00 13.72
MTD 21.83
On 2025-11-03		 12.75
On 2025-11-14		 -6.43 -32.51 21.83
On 2025-11-03		 12.75
On 2025-11-14		 -41.59 16.25
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
VTEB

Vanguard Tax-Exempt Bond Index ETF

50.33 -0.06 -0.12 5,173,449
TJX

The TJX Companies, Inc.

145.81 +0.23 +0.16 8,506,937
MOO

VanEck Vectors Agribusiness ETF

70.20 -0.63 -0.89 50,763
REGN

Regeneron Pharmaceuticals Inc.

702.75 -22.59 -3.11 1,347,795
RIOT

Riot Blockchain Inc.

13.35 -0.59 -4.23 20,845,428