RIOT: Riot Blockchain Inc.

As of Friday, September 4th, 2026

$ 21.80

+0.66 +3.12%

Open: 20.74
High: 21.83
Low: 20.66
Volume: 15,293,965
Previous Close on Thursday, September 3rd, 2026

$ 21.14

+2.51 +13.44%

Open: 18.71
High: 21.21
Low: 18.47
Volume: 22,757,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 20.74 21.83 20.66 21.80 15,293,965 +0.66 +3.12
2026-09-03 18.71 21.21 18.47 21.14 22,757,687 +2.51 +13.44
2026-09-02 17.65 18.89 17.39 18.64 13,819,760 +0.85 +4.75
2026-09-01 18.40 18.54 17.68 17.79 14,244,925 -1.21 -6.34
2026-08-31 18.83 19.04 18.12 19.00 10,915,215 +0.01 +0.03
2026-08-28 20.52 20.61 18.75 18.99 17,291,296 -1.89 -9.05
2026-08-27 21.13 21.86 20.65 20.88 15,266,153 +0.27 +1.31
2026-08-26 20.91 21.33 20.49 20.61 8,848,397 -0.69 -3.24
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 21.83
On 2026-09-04		 17.39
On 2026-09-02		 2.81 14.80 19.04
On 2026-08-31		 17.39
On 2026-09-02		 -8.66 19.67
10D 21.86
On 2026-08-27		 17.39
On 2026-09-02		 1.97 9.93 21.86
On 2026-08-27		 17.39
On 2026-09-02		 -20.43 20.01
20D 23.66
On 2026-08-11		 17.39
On 2026-09-02		 1.28 6.24 23.66
On 2026-08-11		 17.39
On 2026-09-02		 -26.50 19.87
WTD 21.83
On 2026-09-04		 17.39
On 2026-09-02		 2.81 14.80 19.04
On 2026-08-31		 17.39
On 2026-09-02		 -8.66 19.67
MTD 21.83
On 2026-09-04		 17.39
On 2026-09-02		 2.81 14.77 18.54
On 2026-09-01		 18.54
On 2026-09-01		 0.00 19.84
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

21.80 +0.66 +3.12 15,293,965