RIOT: Riot Blockchain Inc.

As of Monday, September 15th, 2025

$ 16.68

+0.79 +4.97%

Open: 16.01
High: 16.93
Low: 15.87
Volume: 40,428,296
Previous Close on Friday, September 12th, 2025

$ 15.89

+0.24 +1.53%

Open: 15.89
High: 15.99
Low: 15.55
Volume: 39,769,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 16.01 16.93 15.87 16.68 40,428,296 +0.79 +4.97
2025-09-12 15.89 15.99 15.55 15.89 39,769,805 +0.24 +1.53
2025-09-11 16.19 16.83 15.60 15.65 35,740,463 -0.75 -4.57
2025-09-10 15.44 16.42 15.26 16.40 54,936,095 +1.19 +7.82
2025-09-09 13.79 15.30 13.66 15.21 66,358,094 +1.77 +13.17
2025-09-08 13.29 13.59 12.97 13.44 42,308,388 +0.15 +1.13
2025-09-05 13.44 13.87 12.66 13.29 37,030,433 +0.13 +0.99
2025-09-04 13.36 13.49 12.90 13.16 38,101,854 -0.29 -2.16
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 16.93
On 2025-09-15		 13.66
On 2025-09-09		 3.24 24.11 16.83
On 2025-09-11		 15.55
On 2025-09-12		 -7.64 15.97
10D 16.93
On 2025-09-15		 12.66
On 2025-09-05		 2.92 21.22 14.46
On 2025-09-03		 12.66
On 2025-09-05		 -12.45 14.73
20D 16.93
On 2025-09-15		 11.16
On 2025-08-18		 5.35 47.22 14.46
On 2025-09-03		 12.66
On 2025-09-05		 -12.45 13.88
WTD 16.93
On 2025-09-15		 15.87
On 2025-09-15		 0.79 4.97 -- -- -- 16.68
MTD 16.93
On 2025-09-15		 12.66
On 2025-09-05		 2.92 21.22 14.46
On 2025-09-03		 12.66
On 2025-09-05		 -12.45 14.73
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

16.68 +0.79 +4.97 40,428,296