Skip to main content

Ryvyl Inc. - Common Stock (NQ: RVYL )

2.910 +0.130 (+4.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.800 4.152 3.554 4.088 10,108 +0.39(+10.49%)
Mar 30, 2023 3.536 3.900 3.536 3.700 4,642 +0.06(+1.51%)
Mar 29, 2023 3.400 3.899 3.361 3.645 15,763 +0.15(+4.14%)
Mar 28, 2023 3.154 3.880 3.154 3.500 4,534 +0.10(+2.94%)
Mar 27, 2023 3.421 3.498 3.300 3.400 6,663 +0.02(+0.47%)
Mar 24, 2023 3.248 3.384 3.107 3.384 10,118 +0.18(+5.49%)
Mar 23, 2023 3.200 3.300 3.051 3.208 4,406 +0.01(+0.25%)
Mar 22, 2023 3.104 3.300 3.104 3.200 7,949 +0.00(+0.00%)
Mar 21, 2023 3.360 3.360 3.200 3.200 17,296 +0.00(+0.00%)
Mar 20, 2023 3.000 3.371 2.989 3.200 14,468 +0.20(+6.60%)
Mar 17, 2023 3.300 3.500 3.002 3.002 18,070 -0.40(-11.71%)
Mar 16, 2023 3.700 3.749 3.381 3.400 11,896 -0.21(-5.82%)
Mar 15, 2023 3.065 3.669 2.702 3.610 55,636 +0.07(+1.89%)
Mar 14, 2023 4.000 4.240 3.404 3.543 25,139 -0.45(-11.34%)
Mar 13, 2023 4.000 4.300 3.938 3.996 19,098 -0.10(-2.54%)
Mar 10, 2023 4.680 4.700 3.902 4.100 64,978 -0.63(-13.34%)
Mar 09, 2023 4.994 5.052 4.507 4.731 19,916 -0.26(-5.27%)
Mar 08, 2023 5.300 5.300 4.900 4.994 8,761 -0.21(-3.94%)
Mar 07, 2023 5.400 5.499 4.900 5.199 18,019 -0.35(-6.32%)
Mar 06, 2023 4.800 5.589 4.800 5.550 35,561 +0.45(+8.74%)
Mar 03, 2023 4.800 5.107 4.800 5.104 7,026 +0.14(+2.84%)
Mar 02, 2023 5.000 5.200 4.951 4.963 17,755 +0.04(+0.83%)
Mar 01, 2023 4.929 5.000 4.864 4.922 4,653 -0.08(-1.56%)
Feb 28, 2023 5.001 5.001 4.705 5.000 8,863 +0.02(+0.40%)
Feb 27, 2023 4.700 4.980 4.600 4.980 9,103 +0.33(+7.10%)
Feb 24, 2023 4.900 4.948 4.600 4.650 14,916 -0.33(-6.61%)
Feb 23, 2023 4.837 5.000 4.837 4.979 6,358 +0.15(+3.02%)
Feb 22, 2023 5.100 5.200 4.826 4.833 10,605 -0.06(-1.19%)
Feb 21, 2023 4.896 5.198 4.820 4.891 9,365 -0.11(-2.18%)
Feb 17, 2023 4.800 5.162 4.800 5.000 6,124 -0.05(-1.09%)
Feb 16, 2023 5.300 5.301 4.500 5.055 23,356 -0.25(-4.71%)
Feb 15, 2023 5.100 5.670 4.900 5.305 24,597 +0.30(+6.10%)
Feb 14, 2023 4.825 5.069 4.825 5.000 6,289 -0.18(-3.44%)
Feb 13, 2023 4.800 5.300 4.800 5.178 11,660 +0.35(+7.16%)
Feb 10, 2023 4.859 5.029 4.600 4.832 8,511 +0.05(+1.02%)
Feb 09, 2023 5.500 5.500 4.710 4.783 21,671 -0.52(-9.74%)
Feb 08, 2023 5.200 5.402 5.020 5.299 12,089 +0.00(+0.06%)
Feb 07, 2023 5.500 5.500 5.200 5.296 9,261 -0.17(-3.06%)
Feb 06, 2023 5.674 5.900 5.302 5.463 10,850 -0.19(-3.36%)
Feb 03, 2023 5.800 6.000 5.600 5.653 21,119 -0.01(-0.18%)
Feb 02, 2023 5.700 6.170 5.449 5.663 26,393 +0.06(+1.13%)
Feb 01, 2023 5.300 5.939 5.270 5.600 15,433 +0.30(+5.66%)
Jan 31, 2023 5.316 5.597 5.240 5.300 18,338 -0.18(-3.28%)
Jan 30, 2023 5.659 6.000 5.202 5.480 59,387 -0.52(-8.67%)
Jan 27, 2023 6.000 6.287 5.700 6.000 34,111 -0.10(-1.64%)
Jan 26, 2023 6.100 6.260 5.894 6.100 35,280 -0.10(-1.61%)
Jan 25, 2023 6.500 6.500 5.868 6.200 32,444 -0.30(-4.62%)
Jan 24, 2023 7.000 7.068 6.000 6.500 56,132 -0.50(-7.14%)
Jan 23, 2023 7.640 8.000 6.400 7.000 333,343 -1.18(-14.43%)
Jan 20, 2023 7.900 8.362 7.801 8.180 12,656 +0.15(+1.87%)
Jan 19, 2023 8.300 8.400 7.600 8.030 19,053 -0.27(-3.25%)
Jan 18, 2023 7.900 8.800 7.600 8.300 25,977 +0.40(+5.06%)
Jan 17, 2023 6.700 8.200 6.600 7.900 23,808 +1.00(+14.49%)
Jan 13, 2023 6.340 7.000 6.340 6.900 5,186 +0.20(+2.91%)
Jan 12, 2023 6.445 6.805 6.301 6.705 7,228 +0.06(+0.92%)
Jan 11, 2023 6.500 7.004 6.400 6.644 7,791 +0.25(+3.84%)
Jan 10, 2023 6.423 6.585 6.115 6.398 5,425 +0.10(+1.56%)
Jan 09, 2023 6.300 6.900 6.087 6.300 34,914 -0.14(-2.19%)
Jan 06, 2023 7.000 7.200 6.076 6.441 17,955 -0.71(-9.92%)
Jan 05, 2023 5.900 7.643 5.850 7.150 70,542 +1.55(+27.66%)
Jan 04, 2023 4.900 5.900 4.800 5.601 18,650 +0.76(+15.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.