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

Ryvyl Inc. - Common Stock (NQ: RVYL )

0.6385 +0.1054 (+19.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 26, 2023 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 (%)
May 26, 2023 0.5600 0.6400 0.5350 0.6385 201,484 +0.11(+19.77%)
May 25, 2023 0.5500 0.5700 0.5200 0.5331 180,123 -0.05(-8.67%)
May 24, 2023 0.4600 0.6300 0.4468 0.5837 471,392 +0.15(+33.85%)
May 23, 2023 0.4600 0.4800 0.4100 0.4361 115,005 -0.02(-4.89%)
May 22, 2023 0.4500 0.4600 0.4136 0.4585 241,575 -0.00(-0.33%)
May 19, 2023 0.4900 0.5000 0.4600 0.4600 155,868 -0.02(-3.36%)
May 18, 2023 0.4600 0.5074 0.4585 0.4760 162,629 +0.02(+3.79%)
May 17, 2023 0.5000 0.5000 0.4100 0.4586 408,709 -0.02(-3.45%)
May 16, 2023 0.4995 0.5400 0.4400 0.4750 207,507 +0.01(+1.28%)
May 15, 2023 0.4800 0.5613 0.4433 0.4690 246,921 -0.01(-2.29%)
May 12, 2023 0.5910 0.6598 0.4800 0.4800 465,015 -0.12(-20.52%)
May 11, 2023 0.6100 0.6583 0.5950 0.6039 61,575 -0.03(-4.14%)
May 10, 2023 0.6208 0.6762 0.6100 0.6300 37,274 -0.01(-1.56%)
May 09, 2023 0.6500 0.6998 0.5801 0.6400 220,087 -0.03(-4.41%)
May 08, 2023 0.7000 0.7100 0.6500 0.6695 113,168 -0.04(-5.49%)
May 05, 2023 0.7100 0.7100 0.6500 0.7084 82,498 +0.04(+5.76%)
May 04, 2023 0.7080 0.7080 0.6260 0.6698 86,222 -0.02(-3.10%)
May 03, 2023 0.7100 0.7200 0.6800 0.6912 82,780 -0.01(-1.86%)
May 02, 2023 0.7401 0.7500 0.6801 0.7043 125,886 -0.03(-3.65%)
May 01, 2023 0.6500 0.7403 0.6250 0.7310 235,326 +0.08(+12.46%)
Apr 28, 2023 0.6100 0.6700 0.5781 0.6500 143,684 +0.03(+4.84%)
Apr 27, 2023 0.5800 0.6470 0.5800 0.6200 85,364 +0.03(+4.55%)
Apr 26, 2023 0.6100 0.6250 0.5900 0.5930 140,500 -0.01(-1.12%)
Apr 25, 2023 0.6190 0.6499 0.5781 0.5997 201,505 -0.00(-0.05%)
Apr 24, 2023 0.5781 0.6450 0.5781 0.6000 69,567 +0.04(+7.14%)
Apr 21, 2023 0.6000 0.6405 0.5600 0.5600 80,009 -0.04(-6.84%)
Apr 20, 2023 0.6600 0.6650 0.6002 0.6011 68,595 -0.06(-9.72%)
Apr 19, 2023 0.7600 0.8000 0.6633 0.6658 189,280 -0.10(-12.86%)
Apr 18, 2023 0.6629 0.7999 0.6629 0.7641 416,210 -0.04(-4.51%)
Apr 17, 2023 0.6900 0.8800 0.6500 0.8002 553,325 +0.14(+21.11%)
Apr 14, 2023 0.6221 0.7100 0.6216 0.6607 135,683 +0.03(+5.04%)
Apr 13, 2023 0.6200 0.6628 0.6100 0.6290 168,328 +0.00(+0.30%)
Apr 12, 2023 0.7100 0.7200 0.6000 0.6271 386,035 +0.01(+1.15%)
Apr 11, 2023 0.5272 0.6700 0.5272 0.6200 422,499 +0.05(+9.35%)
Apr 10, 2023 0.3800 0.5670 0.3800 0.5670 686,449 +0.18(+45.38%)
Apr 06, 2023 0.3400 0.3900 0.3400 0.3900 33,279 +0.03(+7.20%)
Apr 05, 2023 0.3800 0.4047 0.3411 0.3638 58,178 +0.00(+1.06%)
Apr 04, 2023 0.3900 0.4161 0.3600 0.3600 47,056 -0.03(-7.93%)
Apr 03, 2023 0.4197 0.4319 0.3800 0.3910 95,434 -0.02(-4.35%)
Mar 31, 2023 0.3800 0.4152 0.3554 0.4088 101,081 +0.04(+10.49%)
Mar 30, 2023 0.3536 0.3900 0.3536 0.3700 46,425 +0.01(+1.51%)
Mar 29, 2023 0.3400 0.3899 0.3361 0.3645 157,630 +0.01(+4.14%)
Mar 28, 2023 0.3154 0.3880 0.3154 0.3500 45,342 +0.01(+2.94%)
Mar 27, 2023 0.3421 0.3498 0.3300 0.3400 66,633 +0.00(+0.47%)
Mar 24, 2023 0.3248 0.3384 0.3107 0.3384 101,183 +0.02(+5.49%)
Mar 23, 2023 0.3200 0.3300 0.3051 0.3208 44,067 +0.00(+0.25%)
Mar 22, 2023 0.3104 0.3300 0.3104 0.3200 79,496 +0.00(+0.00%)
Mar 21, 2023 0.3360 0.3360 0.3200 0.3200 172,969 +0.00(+0.00%)
Mar 20, 2023 0.3000 0.3371 0.2989 0.3200 144,680 +0.02(+6.60%)
Mar 17, 2023 0.3300 0.3500 0.3002 0.3002 180,705 -0.04(-11.71%)
Mar 16, 2023 0.3700 0.3749 0.3381 0.3400 118,969 -0.02(-5.82%)
Mar 15, 2023 0.3065 0.3669 0.2702 0.3610 556,363 +0.01(+1.89%)
Mar 14, 2023 0.4000 0.4240 0.3404 0.3543 251,399 -0.05(-11.34%)
Mar 13, 2023 0.4000 0.4300 0.3938 0.3996 190,981 -0.01(-2.54%)
Mar 10, 2023 0.4680 0.4700 0.3902 0.4100 649,784 -0.06(-13.34%)
Mar 09, 2023 0.4994 0.5052 0.4507 0.4731 199,169 -0.03(-5.27%)
Mar 08, 2023 0.5300 0.5300 0.4900 0.4994 87,614 -0.02(-3.94%)
Mar 07, 2023 0.5400 0.5499 0.4900 0.5199 180,197 -0.04(-6.32%)
Mar 06, 2023 0.4800 0.5589 0.4800 0.5550 355,611 +0.04(+8.74%)
Mar 03, 2023 0.4800 0.5107 0.4800 0.5104 70,262 +0.01(+2.84%)
Mar 02, 2023 0.5000 0.5200 0.4951 0.4963 177,557 +0.00(+0.83%)
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.