Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.370 +0.020 (+1.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 1.310 1.485 1.273 1.370 130,181 +0.02(+1.48%)
Apr 25, 2024 1.450 1.450 1.220 1.350 213,603 -0.03(-2.17%)
Apr 24, 2024 1.660 1.742 1.340 1.380 445,492 -0.27(-16.18%)
Apr 23, 2024 1.340 1.700 1.330 1.646 896,866 +0.33(+25.19%)
Apr 22, 2024 1.310 1.318 1.150 1.315 34,095 +0.03(+2.73%)
Apr 19, 2024 1.200 1.380 1.200 1.280 40,656 +0.05(+4.07%)
Apr 18, 2024 1.420 1.430 1.210 1.230 87,421 -0.17(-12.14%)
Apr 17, 2024 1.290 1.700 1.120 1.400 351,964 +0.09(+6.87%)
Apr 16, 2024 1.600 1.600 1.270 1.310 920,198 -0.75(-36.44%)
Apr 15, 2024 2.285 2.285 2.060 2.061 148,200 -0.03(-1.39%)
Apr 12, 2024 2.330 2.330 2.010 2.090 21,400 -0.12(-5.43%)
Apr 11, 2024 2.480 2.485 2.200 2.210 21,171 -0.18(-7.53%)
Apr 10, 2024 2.500 2.530 2.302 2.390 21,687 -0.15(-5.91%)
Apr 09, 2024 2.615 2.659 2.510 2.540 3,444 +0.02(+0.79%)
Apr 08, 2024 2.570 2.680 2.510 2.520 10,405 -0.04(-1.56%)
Apr 05, 2024 2.720 2.720 2.560 2.560 12,921 -0.09(-3.40%)
Apr 04, 2024 2.600 2.760 2.570 2.650 24,966 +0.09(+3.52%)
Apr 03, 2024 2.620 2.620 2.560 2.560 13,675 -0.02(-0.78%)
Apr 02, 2024 2.630 2.630 2.550 2.580 17,127 -0.05(-1.90%)
Apr 01, 2024 2.910 2.985 2.510 2.630 51,288 -0.28(-9.62%)
Mar 28, 2024 2.880 3.030 3.030 2.910 86,034 +0.13(+4.68%)
Mar 27, 2024 2.930 3.300 2.250 2.780 273,918 -1.32(-32.20%)
Mar 26, 2024 3.850 4.100 3.800 4.100 44,009 +0.28(+7.47%)
Mar 25, 2024 3.820 3.911 3.704 3.815 14,332 +0.12(+3.39%)
Mar 22, 2024 3.760 3.800 3.600 3.690 13,676 -0.13(-3.40%)
Mar 21, 2024 3.650 4.010 3.650 3.820 18,070 +0.14(+3.93%)
Mar 20, 2024 3.730 3.948 3.350 3.676 33,015 -0.05(-1.46%)
Mar 19, 2024 3.950 4.000 3.687 3.730 10,662 -0.20(-5.09%)
Mar 18, 2024 3.950 4.090 3.892 3.930 17,818 +0.00(+0.00%)
Mar 15, 2024 3.948 4.069 3.825 3.930 21,333 -0.14(-3.44%)
Mar 14, 2024 4.050 4.100 3.940 4.070 8,021 +0.13(+3.30%)
Mar 13, 2024 4.180 4.230 3.790 3.940 19,482 -0.15(-3.67%)
Mar 12, 2024 4.380 4.570 4.080 4.090 22,653 -0.36(-8.09%)
Mar 11, 2024 4.110 4.650 4.110 4.450 37,614 +0.25(+5.95%)
Mar 08, 2024 4.100 4.230 4.050 4.200 4,976 +0.15(+3.70%)
Mar 07, 2024 4.050 4.237 4.050 4.050 11,965 -0.04(-1.03%)
Mar 06, 2024 4.200 4.250 3.980 4.092 19,823 -0.16(-3.71%)
Mar 05, 2024 4.250 4.409 4.051 4.250 13,400 -0.04(-0.93%)
Mar 04, 2024 4.320 4.507 4.230 4.290 32,963 -0.01(-0.23%)
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.