RIOT: Riot Blockchain Inc.

As of Friday, August 22nd, 2025

$ 13.22

+0.95 +7.74%

Open: 12.19
High: 13.52
Low: 12.02
Volume: 52,061,913
Previous Close on Thursday, August 21st, 2025

$ 12.27

-0.25 -2.00%

Open: 12.35
High: 12.52
Low: 12.12
Volume: 33,673,197

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 12.19 13.52 12.02 13.22 52,061,464 +0.95 +7.74
2025-08-21 12.35 12.52 12.12 12.27 33,673,197 -0.25 -2.00
2025-08-20 11.85 12.56 11.21 12.52 38,108,636 +0.56 +4.68
2025-08-19 12.34 12.41 11.78 11.96 31,058,662 -0.37 -2.96
2025-08-18 11.18 12.48 11.16 12.33 39,840,620 +1.00 +8.78
2025-08-15 12.02 12.03 11.30 11.33 30,540,963 -0.92 -7.51
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
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 13.52
On 2025-08-22		 11.16
On 2025-08-18		 1.89 16.68 12.48
On 2025-08-18		 11.78
On 2025-08-19		 -5.61 12.46
10D 13.52
On 2025-08-22		 11.04
On 2025-08-11		 2.14 19.31 12.28
On 2025-08-14		 11.30
On 2025-08-15		 -8.02 12.00
20D 14.65
On 2025-07-28		 10.59
On 2025-08-06		 -1.32 -9.08 14.65
On 2025-07-28		 10.59
On 2025-08-06		 -27.71 12.15
WTD 13.52
On 2025-08-22		 11.16
On 2025-08-18		 1.89 16.68 12.48
On 2025-08-18		 11.78
On 2025-08-19		 -5.61 12.46
MTD 13.52
On 2025-08-22		 10.59
On 2025-08-06		 -0.19 -1.42 12.07
On 2025-08-01		 10.59
On 2025-08-06		 -12.29 11.74
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

13.22 +0.95 +7.74 52,061,913