Skip to main content

Ryvyl Inc. - Common Stock (NQ: RVYL )

3.000 +0.220 (+7.92%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.300 4.600 4.000 4.160 39,043 -0.22(-5.02%)
Dec 28, 2023 4.360 4.500 4.270 4.380 12,485 -0.02(-0.36%)
Dec 27, 2023 4.760 4.900 4.200 4.396 56,484 -0.35(-7.46%)
Dec 26, 2023 5.010 5.250 4.720 4.750 26,298 -0.27(-5.38%)
Dec 22, 2023 4.990 5.148 4.785 5.020 26,410 +0.04(+0.80%)
Dec 21, 2023 5.180 5.180 4.380 4.980 58,601 -0.01(-0.20%)
Dec 20, 2023 4.870 5.480 4.780 4.990 104,685 +0.12(+2.46%)
Dec 19, 2023 3.780 5.198 3.780 4.870 203,435 +1.19(+32.34%)
Dec 18, 2023 3.180 3.840 3.180 3.680 95,438 +0.61(+19.87%)
Dec 15, 2023 3.010 3.235 2.950 3.070 28,859 +0.05(+1.66%)
Dec 14, 2023 2.930 3.170 2.792 3.020 67,046 +0.12(+4.14%)
Dec 13, 2023 2.810 3.045 2.783 2.900 34,749 +0.07(+2.47%)
Dec 12, 2023 3.050 3.070 2.750 2.830 73,058 -0.18(-5.98%)
Dec 11, 2023 2.920 3.035 2.860 3.010 20,780 +0.05(+1.69%)
Dec 08, 2023 3.270 3.270 2.810 2.960 27,898 -0.27(-8.36%)
Dec 07, 2023 3.220 3.270 3.075 3.230 10,514 +0.12(+3.72%)
Dec 06, 2023 3.520 3.520 3.050 3.114 37,274 -0.32(-9.21%)
Dec 05, 2023 3.550 3.630 3.400 3.430 22,133 -0.01(-0.29%)
Dec 04, 2023 3.520 3.650 3.290 3.440 17,567 -0.03(-0.86%)
Dec 01, 2023 3.390 3.470 3.140 3.470 31,969 +0.08(+2.36%)
Nov 30, 2023 3.400 3.430 3.320 3.390 4,576 -0.06(-1.74%)
Nov 29, 2023 3.370 3.455 3.280 3.450 14,652 -0.02(-0.58%)
Nov 28, 2023 3.600 3.600 3.230 3.470 49,881 -0.08(-2.25%)
Nov 27, 2023 3.950 3.950 3.500 3.550 47,606 -0.34(-8.74%)
Nov 24, 2023 3.680 3.930 3.520 3.890 32,358 +0.11(+2.91%)
Nov 22, 2023 3.400 4.720 3.250 3.780 676,480 +0.66(+21.15%)
Nov 21, 2023 2.500 3.410 2.230 3.120 82,284 +0.60(+23.81%)
Nov 20, 2023 2.260 2.540 2.110 2.520 20,035 +0.28(+12.50%)
Nov 17, 2023 2.035 2.315 1.964 2.240 23,773 +0.26(+13.13%)
Nov 16, 2023 2.060 2.060 1.940 1.980 8,879 -0.08(-3.88%)
Nov 15, 2023 1.900 2.090 1.830 2.060 13,144 +0.18(+9.57%)
Nov 14, 2023 2.010 2.060 1.810 1.880 52,746 -0.18(-8.74%)
Nov 13, 2023 1.900 2.155 1.850 2.060 32,490 +0.11(+5.64%)
Nov 10, 2023 2.060 2.240 1.800 1.950 25,777 +0.00(+0.00%)
Nov 09, 2023 2.236 2.251 1.930 1.950 43,770 -0.27(-12.16%)
Nov 08, 2023 2.310 2.410 2.150 2.220 21,578 -0.03(-1.33%)
Nov 07, 2023 2.020 2.340 1.951 2.250 53,336 +0.31(+16.28%)
Nov 06, 2023 1.780 1.982 1.780 1.935 39,446 +0.16(+8.71%)
Nov 03, 2023 1.680 1.900 1.680 1.780 58,111 +0.11(+6.59%)
Nov 02, 2023 1.650 1.820 1.610 1.670 96,786 -0.15(-8.24%)
Nov 01, 2023 1.810 1.860 1.730 1.820 44,582 -0.03(-1.62%)
Oct 31, 2023 1.860 1.909 1.750 1.850 10,848 +0.05(+2.71%)
Oct 30, 2023 1.930 2.120 1.750 1.801 39,100 -0.16(-8.10%)
Oct 27, 2023 2.090 2.100 1.835 1.960 42,579 +0.21(+12.00%)
Oct 26, 2023 1.740 1.827 1.600 1.750 48,304 +0.00(+0.08%)
Oct 25, 2023 1.720 1.850 1.650 1.749 15,642 +0.06(+3.47%)
Oct 24, 2023 2.010 2.048 1.570 1.690 106,449 -0.16(-8.65%)
Oct 23, 2023 2.980 2.980 1.700 1.850 184,166 -1.13(-37.92%)
Oct 20, 2023 2.950 3.100 2.805 2.980 17,128 -0.03(-1.00%)
Oct 19, 2023 3.070 3.150 2.930 3.010 11,638 +0.00(+0.00%)
Oct 18, 2023 3.250 3.250 3.000 3.010 19,861 -0.13(-4.14%)
Oct 17, 2023 3.060 3.291 3.060 3.140 16,881 -0.01(-0.32%)
Oct 16, 2023 3.180 3.410 3.060 3.150 18,548 -0.08(-2.48%)
Oct 13, 2023 3.060 3.360 3.060 3.230 25,612 +0.04(+1.25%)
Oct 12, 2023 3.330 3.460 3.180 3.190 24,613 -0.17(-5.06%)
Oct 11, 2023 3.560 3.560 3.300 3.360 14,139 -0.08(-2.33%)
Oct 10, 2023 3.200 3.587 3.060 3.440 40,258 +0.24(+7.50%)
Oct 09, 2023 3.180 3.200 3.078 3.200 5,550 -0.04(-1.23%)
Oct 06, 2023 3.140 3.258 2.965 3.240 16,667 +0.12(+3.85%)
Oct 05, 2023 3.140 3.210 2.880 3.120 28,182 +0.18(+6.12%)
Oct 04, 2023 2.790 3.000 2.630 2.940 57,862 +0.10(+3.52%)
Oct 03, 2023 3.000 3.099 2.750 2.840 38,214 -0.06(-2.24%)
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.