RIOT: Riot Blockchain Inc.

As of Tuesday, April 29th, 2025

$ 7.42

-0.21 -2.75%

Open: 7.59
High: 7.61
Low: 7.25
Volume: 43,769,000
Previous Close on Monday, April 28th, 2025

$ 7.63

-0.14 -1.80%

Open: 7.81
High: 7.84
Low: 7.34
Volume: 30,022,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 7.59 7.61 7.25 7.42 43,769,000 -0.21 -2.75
2025-04-28 7.81 7.84 7.34 7.63 30,022,203 -0.14 -1.80
2025-04-25 7.90 8.05 7.71 7.77 27,870,168 -0.02 -0.26
2025-04-24 7.44 7.86 7.33 7.79 24,572,521 +0.29 +3.87
2025-04-23 7.43 7.83 7.40 7.50 39,991,291 +0.38 +5.34
2025-04-22 6.47 7.19 6.44 7.12 39,741,651 +0.83 +13.20
2025-04-21 6.49 6.67 6.26 6.29 27,750,531 -0.17 -2.63
2025-04-17 6.39 6.47 6.19 6.46 20,920,847 +0.10 +1.57
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 8.05
On 2025-04-25		 7.25
On 2025-04-29		 0.30 4.21 8.05
On 2025-04-25		 7.25
On 2025-04-29		 -10.00 7.62
10D 8.05
On 2025-04-25		 6.19
On 2025-04-17		 0.41 5.85 7.09
On 2025-04-15		 6.19
On 2025-04-17		 -12.70 7.09
20D 8.06
On 2025-04-02		 6.19
On 2025-04-17		 0.30 4.21 8.06
On 2025-04-02		 6.19
On 2025-04-17		 -23.20 7.14
WTD 7.84
On 2025-04-28		 7.25
On 2025-04-29		 -0.35 -4.50 7.84
On 2025-04-28		 7.25
On 2025-04-29		 -7.59 7.53
MTD 8.06
On 2025-04-02		 6.19
On 2025-04-17		 0.30 4.21 8.06
On 2025-04-02		 6.19
On 2025-04-17		 -23.20 7.14
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

7.42 -0.21 -2.75 43,769,000