RIOT: Riot Blockchain Inc.

As of Friday, August 8th, 2025

$ 11.08

-0.50 -4.32%

Open: 11.67
High: 11.79
Low: 10.95
Volume: 20,745,590
Previous Close on Thursday, August 7th, 2025

$ 11.58

-0.08 -0.69%

Open: 11.92
High: 12.32
Low: 11.41
Volume: 23,426,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 11.67 11.79 10.95 11.08 20,745,590 -0.50 -4.32
2025-08-07 11.92 12.32 11.41 11.58 23,426,844 -0.08 -0.69
2025-08-06 11.09 11.72 10.59 11.66 37,257,243 +0.53 +4.76
2025-08-05 11.42 11.44 10.82 11.13 26,585,445 -0.29 -2.54
2025-08-04 11.31 11.50 11.08 11.42 17,258,767 +0.39 +3.54
2025-08-01 12.01 12.07 10.87 11.03 50,364,956 -2.38 -17.75
2025-07-31 13.69 13.84 13.30 13.41 28,281,866 -0.11 -0.81
2025-07-30 13.84 13.98 13.23 13.52 20,985,319 -0.08 -0.59
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 12.32
On 2025-08-07		 10.59
On 2025-08-06		 0.05 0.45 12.32
On 2025-08-07		 10.95
On 2025-08-08		 -11.12 11.37
10D 14.65
On 2025-07-28		 10.59
On 2025-08-06		 -3.46 -23.80 14.65
On 2025-07-28		 10.59
On 2025-08-06		 -27.71 12.29
20D 15.34
On 2025-07-21		 10.59
On 2025-08-06		 -1.34 -10.79 15.34
On 2025-07-21		 10.59
On 2025-08-06		 -30.96 12.96
WTD 12.32
On 2025-08-07		 10.59
On 2025-08-06		 0.05 0.45 12.32
On 2025-08-07		 10.95
On 2025-08-08		 -11.12 11.37
MTD 12.32
On 2025-08-07		 10.59
On 2025-08-06		 -2.33 -17.38 12.07
On 2025-08-01		 10.59
On 2025-08-06		 -12.29 11.32
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
WYNN

Wynn Resorts Ltd.

106.41 -0.82 -0.76 4,211,094
MKSI

MKS Instruments Inc.

99.37 +0.60 +0.61 1,202,437
LGND

Ligand Pharmaceuticals Incorporated

150.06 +3.74 +2.56 195,533
BKNG

Booking Holdings Inc.

5,405.91 -26.19 -0.48 186,014
RIOT

Riot Blockchain Inc.

11.08 -0.50 -4.32 20,745,590