RIOT: Riot Blockchain Inc.

As of Thursday, March 28th, 2024

$ 12.24

-- 0 0%

Open: 12.41
High: 13.12
Low: 12.14
Volume: 27,835,107
Previous Close on Wednesday, March 27th, 2024

$ 12.24

+0.19 +1.58%

Open: 12.35
High: 12.49
Low: 11.71
Volume: 18,535,019
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 12.41 13.12 12.14 12.24 27,835,055 0.00 0.00
2024-03-27 12.35 12.49 11.71 12.24 18,535,019 +0.19 +1.58
2024-03-26 12.46 12.58 11.95 12.05 18,235,903 -0.39 -3.14
2024-03-25 11.60 12.55 11.59 12.44 25,721,815 +1.04 +9.12
2024-03-22 11.75 11.81 11.33 11.40 15,597,541 -0.58 -4.84
2024-03-21 12.43 12.62 11.93 11.98 21,515,060 -0.42 -3.39
2024-03-20 11.75 12.43 11.20 12.40 28,179,788 +1.31 +11.81
2024-03-19 10.99 11.28 10.49 11.09 17,143,549 -0.34 -2.97

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 13.12
On 2024-03-28
11.33
On 2024-03-22
0.26 2.17 12.58
On 2024-03-26
11.71
On 2024-03-27
-6.92 12.07
10D 13.12
On 2024-03-28
10.49
On 2024-03-19
1.31 11.99 11.84
On 2024-03-18
10.49
On 2024-03-19
-11.40 11.89
20D 14.99
On 2024-03-04
10.49
On 2024-03-19
-1.88 -13.31 14.99
On 2024-03-04
10.49
On 2024-03-19
-30.02 12.08
WTD 13.12
On 2024-03-28
11.59
On 2024-03-25
0.84 7.37 12.58
On 2024-03-26
11.71
On 2024-03-27
-6.92 12.24
MTD 14.99
On 2024-03-04
10.49
On 2024-03-19
-1.88 -13.31 14.99
On 2024-03-04
10.49
On 2024-03-19
-30.02 12.08
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

12.24 0.00 0.00 27,835,107