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 (%)
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%)
Oct 02, 2023 3.210 3.340 2.890 2.905 17,545 -0.11(-3.65%)
Sep 29, 2023 3.160 3.348 2.850 3.015 56,209 -0.17(-5.49%)
Sep 28, 2023 3.400 3.660 3.150 3.190 39,905 -0.20(-5.90%)
Sep 27, 2023 3.350 3.700 3.340 3.390 28,780 +0.11(+3.42%)
Sep 26, 2023 3.210 3.350 3.140 3.278 10,715 +0.02(+0.55%)
Sep 25, 2023 3.110 3.390 3.260 3.260 28,118 +0.00(+0.00%)
Sep 22, 2023 3.720 3.894 3.020 3.260 58,267 -0.44(-11.89%)
Sep 21, 2023 4.100 4.180 3.548 3.700 50,811 -0.40(-9.76%)
Sep 20, 2023 4.170 4.287 4.090 4.100 21,562 -0.14(-3.30%)
Sep 19, 2023 4.620 4.630 4.190 4.240 29,438 -0.53(-11.11%)
Sep 18, 2023 4.940 5.120 4.410 4.770 54,743 -0.13(-2.65%)
Sep 15, 2023 4.920 5.285 4.740 4.900 25,544 +0.06(+1.24%)
Sep 14, 2023 5.230 5.240 4.735 4.840 24,151 -0.50(-9.36%)
Sep 13, 2023 5.250 5.520 4.900 5.340 50,249 +0.20(+3.89%)
Sep 12, 2023 5.310 5.440 4.440 5.140 53,874 -0.29(-5.34%)
Sep 11, 2023 4.140 5.780 4.100 5.430 199,531 +1.21(+28.67%)
Sep 08, 2023 5.160 5.324 4.000 4.220 146,547 -0.99(-19.00%)
Sep 07, 2023 6.280 6.690 4.720 5.210 320,602 -1.74(-24.98%)
Sep 06, 2023 11.00 11.10 6.500 6.945 211,460 -4.25(-37.99%)
Sep 05, 2023 10.50 11.40 10.40 11.20 13,667 +0.50(+4.67%)
Sep 01, 2023 12.00 12.40 10.60 10.70 13,401 -1.20(-10.08%)
Aug 31, 2023 11.60 12.40 11.20 11.90 37,897 +0.50(+4.39%)
Aug 30, 2023 10.90 11.70 10.10 11.40 13,650 +0.70(+6.54%)
Aug 29, 2023 9.200 10.70 9.100 10.70 24,973 +1.49(+16.15%)
Aug 28, 2023 9.000 9.400 8.971 9.212 8,284 -0.01(-0.09%)
Aug 25, 2023 8.990 9.250 8.643 9.220 8,218 +0.53(+6.15%)
Aug 24, 2023 9.300 9.365 8.292 8.686 35,712 -0.41(-4.55%)
Aug 23, 2023 9.125 9.350 9.000 9.100 10,013 -0.09(-0.95%)
Aug 22, 2023 9.002 9.350 9.002 9.187 9,652 +0.18(+2.06%)
Aug 21, 2023 8.800 9.500 8.800 9.002 21,172 -0.10(-1.09%)
Aug 18, 2023 9.400 10.40 9.100 9.101 13,148 -0.33(-3.49%)
Aug 17, 2023 9.200 10.20 9.102 9.430 18,241 +0.53(+5.96%)
Aug 16, 2023 10.30 10.80 8.600 8.900 60,480 -1.70(-16.04%)
Aug 15, 2023 12.00 12.10 10.10 10.60 35,519 -0.95(-8.23%)
Aug 14, 2023 11.50 11.90 11.00 11.55 25,234 +0.65(+5.96%)
Aug 11, 2023 13.00 13.30 9.250 10.90 114,038 -1.50(-12.10%)
Aug 10, 2023 13.50 13.70 11.90 12.40 18,102 -0.50(-3.88%)
Aug 09, 2023 13.60 13.87 12.30 12.90 31,590 -0.70(-5.15%)
Aug 08, 2023 13.70 14.40 13.04 13.60 21,488 -0.10(-0.73%)
Aug 07, 2023 14.30 14.30 13.50 13.70 16,772 -0.60(-4.20%)
Aug 04, 2023 14.50 14.60 13.80 14.30 12,641 +0.00(+0.00%)
Aug 03, 2023 14.90 15.20 13.50 14.30 24,097 -0.80(-5.30%)
Aug 02, 2023 15.50 16.00 14.20 15.10 30,330 -0.20(-1.31%)
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.