RIOT: Riot Blockchain Inc.

As of Friday, January 30th, 2026

$ 15.47

-1.50 -8.84%

Open: 16.44
High: 16.59
Low: 15.25
Volume: 19,671,495
Previous Close on Thursday, January 29th, 2026

$ 16.97

-0.58 -3.30%

Open: 17.22
High: 17.30
Low: 16.05
Volume: 18,673,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 16.44 16.59 15.25 15.47 19,671,495 -1.50 -8.84
2026-01-29 17.22 17.30 16.05 16.97 18,673,462 -0.58 -3.30
2026-01-28 17.72 18.04 17.17 17.55 14,586,117 0.00 0.00
2026-01-27 16.32 17.71 16.19 17.55 18,721,875 +1.32 +8.13
2026-01-26 17.16 17.17 16.20 16.23 19,987,109 -1.05 -6.08
2026-01-23 17.07 18.45 16.55 17.28 22,882,758 +0.20 +1.17
2026-01-22 17.41 17.68 16.80 17.08 13,607,589 -0.17 -0.99
2026-01-21 18.25 18.75 16.96 17.25 20,966,812 -0.85 -4.70
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 18.04
On 2026-01-28		 15.25
On 2026-01-30		 -1.81 -10.47 18.04
On 2026-01-28		 15.25
On 2026-01-30		 -15.47 16.75
10D 19.39
On 2026-01-16		 15.25
On 2026-01-30		 -1.10 -6.64 19.39
On 2026-01-16		 15.25
On 2026-01-30		 -21.35 17.27
20D 19.39
On 2026-01-16		 12.65
On 2026-01-02		 2.80 22.10 19.39
On 2026-01-16		 15.25
On 2026-01-30		 -21.35 16.47
WTD 18.04
On 2026-01-28		 15.25
On 2026-01-30		 -1.81 -10.47 18.04
On 2026-01-28		 15.25
On 2026-01-30		 -15.47 16.75
MTD 19.39
On 2026-01-16		 12.65
On 2026-01-02		 2.80 22.10 19.39
On 2026-01-16		 15.25
On 2026-01-30		 -21.35 16.47
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
KSS

Kohl's Corporation

17.47 +0.57 +3.37 4,320,059
TSN

Tyson Foods Inc.

65.33 +0.11 +0.17 4,424,840
RIOT

Riot Blockchain Inc.

15.47 -1.50 -8.84 19,671,495