RIOT: Riot Blockchain Inc.

As of Friday, May 17th, 2024

$ 10.06

+0.06 +0.60%

Open: 10.20
High: 10.63
Low: 9.95
Volume: 16,017,795
Previous Close on Thursday, May 16th, 2024

$ 10.00

-0.38 -3.66%

Open: 10.18
High: 10.41
Low: 9.93
Volume: 12,853,756

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 10.20 10.63 9.95 10.06 16,017,795 +0.06 +0.60
2024-05-16 10.18 10.41 9.93 10.00 12,853,756 -0.38 -3.66
2024-05-15 10.15 10.40 9.76 10.38 17,882,013 +0.60 +6.13
2024-05-14 9.31 9.87 9.24 9.78 13,926,962 +0.28 +2.95
2024-05-13 9.51 9.77 9.40 9.50 11,989,772 +0.30 +3.26
2024-05-10 10.30 10.36 9.19 9.20 22,309,393 -1.08 -10.51
2024-05-09 10.14 10.46 10.10 10.28 11,332,762 -0.07 -0.68
2024-05-08 9.94 10.36 9.78 10.35 14,790,958 +0.17 +1.67
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 10.63
On 2024-05-17		 9.24
On 2024-05-14		 0.86 9.35 9.77
On 2024-05-13		 9.77
On 2024-05-13		 0.00 9.94
10D 11.17
On 2024-05-06		 9.19
On 2024-05-10		 -0.36 -3.45 11.17
On 2024-05-06		 9.19
On 2024-05-10		 -17.73 10.05
20D 12.65
On 2024-04-24		 9.19
On 2024-05-10		 0.93 10.19 12.65
On 2024-04-24		 9.19
On 2024-05-10		 -27.35 10.56
WTD 10.63
On 2024-05-17		 9.24
On 2024-05-14		 0.86 9.35 9.77
On 2024-05-13		 9.77
On 2024-05-13		 0.00 9.94
MTD 11.17
On 2024-05-06		 9.19
On 2024-05-10		 -0.05 -0.49 11.17
On 2024-05-06		 9.19
On 2024-05-10		 -17.73 10.08
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SCHB

Schwab U.S. Broad Market ETF

61.60 +0.07 +0.11 486,779
IUSB

iShares Core Total USD Bond Market ETF

45.11 -0.10 -0.22 1,724,824
DBC

PowerShares DB Commodity Index Tracking Fund

23.71 +0.24 +1.02 2,083,903
AR

Antero Resources Corporation

35.00 +0.85 +2.49 2,724,316
RIOT

Riot Blockchain Inc.

10.06 +0.06 +0.60 16,017,795