RIOT: Riot Blockchain Inc.

As of Friday, May 1st, 2026

$ 18.50

+1.26 +7.31%

Open: 18.51
High: 19.50
Low: 18.17
Volume: 32,563,141
Previous Close on Thursday, April 30th, 2026

$ 17.24

+1.26 +7.88%

Open: 16.25
High: 17.28
Low: 16.20
Volume: 22,290,690

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 18.51 19.50 18.17 18.50 32,563,141 +1.26 +7.31
2026-04-30 16.25 17.28 16.20 17.24 22,290,690 +1.26 +7.88
2026-04-29 16.57 16.57 15.31 15.98 17,675,271 -0.59 -3.56
2026-04-28 17.53 17.57 16.50 16.57 20,753,919 -1.70 -9.28
2026-04-27 18.49 18.89 18.01 18.27 14,864,576 -0.35 -1.85
2026-04-24 18.58 19.07 18.27 18.61 20,673,463 +0.40 +2.20
2026-04-23 18.29 18.99 17.79 18.21 14,524,661 -0.27 -1.46
2026-04-22 18.11 18.67 18.10 18.48 16,287,459 +1.07 +6.15
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 19.50
On 2026-05-01		 15.31
On 2026-04-29		 -0.11 -0.59 18.89
On 2026-04-27		 15.31
On 2026-04-29		 -18.93 17.31
10D 19.50
On 2026-05-01		 15.31
On 2026-04-29		 0.39 2.15 19.07
On 2026-04-24		 15.31
On 2026-04-29		 -19.72 17.74
20D 19.50
On 2026-05-01		 12.95
On 2026-04-06		 5.64 43.86 19.07
On 2026-04-24		 15.31
On 2026-04-29		 -19.72 17.12
WTD 19.50
On 2026-05-01		 15.31
On 2026-04-29		 -0.11 -0.59 18.89
On 2026-04-27		 15.31
On 2026-04-29		 -18.93 17.31
MTD 19.50
On 2026-05-01		 18.17
On 2026-05-01		 1.26 7.31 -- -- -- 18.50
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

18.50 +1.26 +7.31 32,563,141