RIOT: Riot Blockchain Inc.

As of Monday, December 1st, 2025

$ 15.48

-0.65 -4.03%

Open: 15.24
High: 15.81
Low: 14.88
Volume: 19,071,882
Previous Close on Friday, November 28th, 2025

$ 16.13

+1.17 +7.82%

Open: 15.72
High: 16.65
Low: 15.56
Volume: 21,095,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 15.24 15.81 14.88 15.48 19,071,882 -0.65 -4.03
2025-11-28 15.72 16.65 15.56 16.13 21,095,344 +1.17 +7.82
2025-11-26 14.58 15.24 14.23 14.96 19,174,883 +0.57 +3.96
2025-11-25 13.63 14.44 13.13 14.39 20,903,435 +0.51 +3.67
2025-11-24 13.06 13.91 12.83 13.88 17,346,032 +1.17 +9.21
2025-11-21 12.50 12.91 12.04 12.71 18,206,140 -0.07 -0.55
2025-11-20 14.08 14.33 12.74 12.78 21,729,181 -0.57 -4.27
2025-11-19 13.97 14.46 13.04 13.35 20,799,743 -0.59 -4.23
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 16.65
On 2025-11-28		 12.83
On 2025-11-24		 2.77 21.79 16.65
On 2025-11-28		 14.88
On 2025-12-01		 -10.63 14.97
10D 16.65
On 2025-11-28		 12.04
On 2025-11-21		 1.53 10.97 14.46
On 2025-11-19		 12.04
On 2025-11-21		 -16.72 14.15
20D 21.83
On 2025-11-03		 12.04
On 2025-11-21		 -4.30 -21.74 21.83
On 2025-11-03		 12.04
On 2025-11-21		 -44.86 15.58
WTD 15.81
On 2025-12-01		 14.88
On 2025-12-01		 -0.65 -4.03 -- -- -- 15.48
MTD 15.81
On 2025-12-01		 14.88
On 2025-12-01		 -0.65 -4.03 -- -- -- 15.48
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
LHX

L3Harris Technologies Inc.

272.32 -6.37 -2.29 1,126,421
HNI

HNI Corp.

41.82 +0.30 +0.72 824,873
RIOT

Riot Blockchain Inc.

15.48 -0.65 -4.03 19,071,882