RIOT: Riot Blockchain Inc.

As of Tuesday, July 1st, 2025

$ 11.27

-0.03 -0.27%

Open: 11.14
High: 11.61
Low: 11.03
Volume: 49,318,441
Previous Close on Monday, June 30th, 2025

$ 11.30

+0.75 +7.11%

Open: 10.77
High: 11.44
Low: 10.65
Volume: 48,959,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 11.14 11.61 11.03 11.27 49,318,441 -0.03 -0.27
2025-06-30 10.77 11.44 10.65 11.30 48,959,513 +0.75 +7.11
2025-06-27 10.56 10.90 10.28 10.55 56,125,236 +0.04 +0.38
2025-06-26 9.90 10.64 9.70 10.51 57,460,049 +0.51 +5.10
2025-06-25 10.27 10.39 9.83 10.00 34,160,526 -0.02 -0.20
2025-06-24 9.44 10.05 9.36 10.02 45,698,334 +0.75 +8.09
2025-06-23 9.25 9.55 8.87 9.27 39,311,654 -0.29 -3.03
2025-06-20 10.08 10.14 9.48 9.56 33,886,270 -0.38 -3.82
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 11.61
On 2025-07-01		 9.70
On 2025-06-26		 1.25 12.48 10.39
On 2025-06-25		 10.39
On 2025-06-25		 0.00 10.73
10D 11.61
On 2025-07-01		 8.87
On 2025-06-23		 1.10 10.82 10.14
On 2025-06-20		 8.87
On 2025-06-23		 -12.52 10.21
20D 11.61
On 2025-07-01		 8.49
On 2025-06-03		 2.79 32.90 10.87
On 2025-06-11		 8.87
On 2025-06-23		 -18.40 10.03
WTD 11.61
On 2025-07-01		 10.65
On 2025-06-30		 0.72 6.82 11.44
On 2025-06-30		 11.44
On 2025-06-30		 0.00 11.29
MTD 11.61
On 2025-07-01		 11.03
On 2025-07-01		 -0.03 -0.27 -- -- -- 11.27
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

11.27 -0.03 -0.27 49,318,441