RIOT: Riot Blockchain Inc.

As of Wednesday, July 2nd, 2025

$ 12.20

+0.93 +8.25%

Open: 11.53
High: 12.27
Low: 11.49
Volume: 43,968,377
Previous Close on Tuesday, July 1st, 2025

$ 11.27

-0.03 -0.27%

Open: 11.14
High: 11.61
Low: 11.03
Volume: 49,318,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 11.53 12.27 11.49 12.20 43,968,377 +0.93 +8.25
2025-07-01 11.14 11.61 11.03 11.27 49,318,441 -0.03 -0.27
2025-06-30 10.77 11.44 10.65 11.30 48,959,513 +0.75 +7.11
2025-06-27 10.56 10.90 10.28 10.55 56,125,236 +0.04 +0.38
2025-06-26 9.90 10.64 9.70 10.51 57,460,049 +0.51 +5.10
2025-06-25 10.27 10.39 9.83 10.00 34,160,526 -0.02 -0.20
2025-06-24 9.44 10.05 9.36 10.02 45,698,334 +0.75 +8.09
2025-06-23 9.25 9.55 8.87 9.27 39,311,654 -0.29 -3.03
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 12.27
On 2025-07-02		 9.70
On 2025-06-26		 2.20 22.00 10.64
On 2025-06-26		 10.64
On 2025-06-26		 0.00 11.17
10D 12.27
On 2025-07-02		 8.87
On 2025-06-23		 2.54 26.29 10.14
On 2025-06-20		 8.87
On 2025-06-23		 -12.52 10.46
20D 12.27
On 2025-07-02		 8.87
On 2025-06-23		 3.17 35.11 10.87
On 2025-06-11		 8.87
On 2025-06-23		 -18.40 10.19
WTD 12.27
On 2025-07-02		 10.65
On 2025-06-30		 1.65 15.64 11.44
On 2025-06-30		 11.44
On 2025-06-30		 0.00 11.59
MTD 12.27
On 2025-07-02		 11.03
On 2025-07-01		 0.90 7.96 11.61
On 2025-07-01		 11.61
On 2025-07-01		 0.00 11.74
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

12.20 +0.93 +8.25 43,968,377