RIOT: Riot Blockchain Inc.

As of Tuesday, December 16th, 2025

$ 13.47

-0.24 -1.75%

Open: 13.57
High: 13.86
Low: 13.08
Volume: 13,891,647
Previous Close on Monday, December 15th, 2025

$ 13.71

-1.59 -10.39%

Open: 15.29
High: 15.29
Low: 13.57
Volume: 19,115,533

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-16 13.57 13.86 13.08 13.47 13,891,647 -0.24 -1.75
2025-12-15 15.29 15.29 13.57 13.71 19,115,533 -1.59 -10.39
2025-12-12 15.75 16.27 15.03 15.30 18,221,947 -0.45 -2.86
2025-12-11 15.20 15.81 14.66 15.75 20,903,688 +0.18 +1.16
2025-12-10 15.32 15.83 15.11 15.57 14,814,180 +0.06 +0.39
2025-12-09 14.64 15.97 14.41 15.51 15,440,606 +0.55 +3.68
2025-12-08 15.13 15.41 14.76 14.96 12,444,671 +0.02 +0.13
2025-12-05 15.33 15.43 14.70 14.94 15,181,193 -0.65 -4.17
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 16.27
On 2025-12-12		 13.08
On 2025-12-16		 -2.04 -13.15 16.27
On 2025-12-12		 13.08
On 2025-12-16		 -19.64 14.76
10D 16.27
On 2025-12-12		 13.08
On 2025-12-16		 -1.75 -11.50 16.27
On 2025-12-12		 13.08
On 2025-12-16		 -19.64 15.04
20D 16.65
On 2025-11-28		 12.04
On 2025-11-21		 -0.41 -2.95 16.65
On 2025-11-28		 13.08
On 2025-12-16		 -21.47 14.66
WTD 15.29
On 2025-12-15		 13.08
On 2025-12-16		 -1.83 -11.96 15.29
On 2025-12-15		 13.08
On 2025-12-16		 -14.49 13.59
MTD 16.27
On 2025-12-12		 13.08
On 2025-12-16		 -2.66 -16.49 16.27
On 2025-12-12		 13.08
On 2025-12-16		 -19.64 15.10
As of Tuesday, December 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.73 -2.25 -0.75 5,136,033
KO

The Coca-Cola Company

70.37 -0.60 -0.85 17,084,134
PFE

Pfizer Inc.

25.53 -0.90 -3.41 110,922,525
VZ

Verizon Communications Inc.

40.75 -0.05 -0.12 22,665,005
VIX

CBOE Volatility Index

16.48 -0.02 -0.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,114.26 -302.30 -0.62 457,452,185
DJTA

Dow Jones Transportation Average

17,462.16 -9.67 -0.06 182,687,952
SPX

S&P 500 Index

6,800.26 -16.25 -0.24
OEX

S&P 100 Index

3,403.37 -2.62 -0.08
NDX

NASDAQ 100 Index

25,132.94 +65.68 +0.26
NYA

NYSE Composite Index

21,842.08 -187.93 -0.85
XAX

NYSE AMEX Composite Index

6,851.89 -229.12 -3.24
RUI

RUSSELL 1000 Index

3,710.88 -9.22 -0.25
RUT

Russell 2000 Index

2,519.30 -11.36 -0.45
RUA

Russell 3000 Index

3,863.45 -9.94 -0.26
VIX

CBOE Volatility Index

16.48 -0.02 -0.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.97 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.67 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,768.56 +23.76 +0.20
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

13.47 -0.24 -1.75 13,891,647