RIOT: Riot Blockchain Inc.

As of Friday, June 13th, 2025

$ 9.72

-0.49 -4.80%

Open: 9.94
High: 10.21
Low: 9.50
Volume: 39,103,573
Previous Close on Thursday, June 12th, 2025

$ 10.21

-0.34 -3.22%

Open: 10.23
High: 10.64
Low: 10.13
Volume: 26,276,847

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 9.94 10.21 9.50 9.72 39,103,573 -0.49 -4.80
2025-06-12 10.23 10.64 10.13 10.21 26,276,847 -0.34 -3.22
2025-06-11 10.44 10.87 10.26 10.55 40,840,265 +0.10 +0.96
2025-06-10 10.23 10.50 9.97 10.45 49,372,954 +0.33 +3.26
2025-06-09 10.26 10.26 9.54 10.12 48,707,856 +0.27 +2.74
2025-06-06 9.25 10.20 9.22 9.85 55,833,793 +0.86 +9.57
2025-06-05 9.66 9.69 8.88 8.99 46,292,577 -0.51 -5.37
2025-06-04 8.96 9.64 8.90 9.50 38,981,843 +0.47 +5.20
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 10.87
On 2025-06-11		 9.50
On 2025-06-13		 -0.13 -1.32 10.87
On 2025-06-11		 9.50
On 2025-06-13		 -12.60 10.21
10D 10.87
On 2025-06-11		 7.99
On 2025-06-02		 1.65 20.45 10.87
On 2025-06-11		 9.50
On 2025-06-13		 -12.60 9.69
20D 10.87
On 2025-06-11		 7.93
On 2025-05-30		 1.02 11.72 9.52
On 2025-05-22		 7.93
On 2025-05-30		 -16.70 9.20
WTD 10.87
On 2025-06-11		 9.50
On 2025-06-13		 -0.13 -1.32 10.87
On 2025-06-11		 9.50
On 2025-06-13		 -12.60 10.21
MTD 10.87
On 2025-06-11		 7.99
On 2025-06-02		 1.65 20.45 10.87
On 2025-06-11		 9.50
On 2025-06-13		 -12.60 9.69
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
RCMP

NASDAQ Capital Market Composite Index

110.16 -3.56 -3.13
GNL

Global Net Lease Inc.

7.39 -0.11 -1.47 2,654,975
XLU

Utilities Select Sector SPDR Fund

81.42 -0.47 -0.57 12,550,678
RIOT

Riot Blockchain Inc.

9.72 -0.49 -4.80 39,103,573