RIOT: Riot Blockchain Inc.

As of Thursday, August 14th, 2025

$ 12.25

+0.66 +5.69%

Open: 11.37
High: 12.28
Low: 11.22
Volume: 33,890,365
Previous Close on Wednesday, August 13th, 2025

$ 11.59

+0.15 +1.31%

Open: 11.50
High: 11.80
Low: 11.41
Volume: 17,785,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 11.37 12.28 11.22 12.25 33,886,732 +0.66 +5.69
2025-08-13 11.50 11.80 11.41 11.59 17,785,989 +0.15 +1.31
2025-08-12 11.29 11.52 11.15 11.44 15,349,520 +0.33 +2.97
2025-08-11 11.54 11.66 11.04 11.11 21,423,913 +0.03 +0.27
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
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 12.28
On 2025-08-14		 10.95
On 2025-08-08		 0.67 5.79 11.79
On 2025-08-08		 11.04
On 2025-08-11		 -6.36 11.49
10D 12.32
On 2025-08-07		 10.59
On 2025-08-06		 -1.16 -8.65 12.07
On 2025-08-01		 10.59
On 2025-08-06		 -12.29 11.43
20D 15.34
On 2025-07-21		 10.59
On 2025-08-06		 -1.08 -8.10 15.34
On 2025-07-21		 10.59
On 2025-08-06		 -30.96 12.75
WTD 12.28
On 2025-08-14		 11.04
On 2025-08-11		 1.17 10.56 11.66
On 2025-08-11		 11.15
On 2025-08-12		 -4.37 11.60
MTD 12.32
On 2025-08-07		 10.59
On 2025-08-06		 -1.16 -8.65 12.07
On 2025-08-01		 10.59
On 2025-08-06		 -12.29 11.43
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

12.25 +0.66 +5.69 33,890,365