RIOT: Riot Blockchain Inc.

As of Monday, May 6th, 2024

$ 10.77

+0.35 +3.36%

Open: 10.63
High: 11.17
Low: 10.59
Volume: 28,193,560
Previous Close on Friday, May 3rd, 2024

$ 10.42

+0.12 +1.17%

Open: 10.65
High: 11.09
Low: 10.28
Volume: 22,239,789

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 10.63 11.17 10.59 10.77 28,181,154 +0.35 +3.36
2024-05-03 10.65 11.09 10.28 10.42 22,239,789 +0.12 +1.17
2024-05-02 10.22 10.44 9.81 10.30 21,949,004 +0.48 +4.89
2024-05-01 9.85 10.62 9.65 9.82 28,470,944 -0.29 -2.87
2024-04-30 10.65 10.90 10.00 10.11 32,922,823 -0.97 -8.75
2024-04-29 11.32 11.63 10.97 11.08 23,250,592 -0.85 -7.12
2024-04-26 11.95 12.44 11.81 11.93 23,554,839 -0.18 -1.49
2024-04-25 11.15 12.13 10.88 12.11 37,351,149 +0.23 +1.94
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 11.17
On 2024-05-06		 9.65
On 2024-05-01		 -0.31 -2.80 10.90
On 2024-04-30		 9.65
On 2024-05-01		 -11.47 10.28
10D 12.65
On 2024-04-24		 9.65
On 2024-05-01		 -0.47 -4.18 12.65
On 2024-04-24		 9.65
On 2024-05-01		 -23.72 11.03
20D 12.65
On 2024-04-24		 7.80
On 2024-04-18		 0.72 7.16 12.65
On 2024-04-24		 9.65
On 2024-05-01		 -23.72 10.11
WTD 11.17
On 2024-05-06		 10.59
On 2024-05-06		 0.35 3.36 -- -- -- 10.77
MTD 11.17
On 2024-05-06		 9.65
On 2024-05-01		 0.66 6.53 10.62
On 2024-05-01		 9.81
On 2024-05-02		 -7.63 10.33
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

10.77 +0.35 +3.36 28,193,560