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

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.500 +0.180 (+13.64%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 23, 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 (%)
Jul 31, 2023 16.60 17.50 14.50 14.80 68,213 -1.20(-7.50%)
Jul 28, 2023 14.10 16.20 14.00 16.00 52,217 +2.90(+22.14%)
Jul 27, 2023 14.20 14.50 12.70 13.10 24,500 -1.20(-8.39%)
Jul 26, 2023 15.00 15.00 13.40 14.30 33,927 -0.40(-2.72%)
Jul 25, 2023 13.90 15.00 13.10 14.70 36,842 +1.30(+9.70%)
Jul 24, 2023 14.00 14.45 12.70 13.40 23,763 +0.00(+0.00%)
Jul 21, 2023 11.30 14.00 11.00 13.40 91,543 +2.40(+21.82%)
Jul 20, 2023 10.30 11.60 10.00 11.00 53,511 +0.80(+7.84%)
Jul 19, 2023 12.90 13.10 8.929 10.20 211,785 -0.50(-4.67%)
Jul 18, 2023 14.40 14.54 10.20 10.70 105,490 -4.00(-27.21%)
Jul 17, 2023 16.50 16.60 12.30 14.70 83,675 -1.80(-10.91%)
Jul 14, 2023 13.90 17.00 13.70 16.50 117,272 +2.40(+17.02%)
Jul 13, 2023 11.90 15.50 11.30 14.10 57,280 +2.50(+21.55%)
Jul 12, 2023 11.60 12.27 11.35 11.60 27,881 +0.00(+0.00%)
Jul 11, 2023 11.00 11.60 11.00 11.60 17,208 +0.00(+0.00%)
Jul 10, 2023 11.50 12.80 11.10 11.60 67,373 +0.60(+5.45%)
Jul 07, 2023 9.200 11.00 8.988 11.00 43,585 +1.80(+19.62%)
Jul 06, 2023 8.093 9.496 8.075 9.196 18,827 +0.96(+11.67%)
Jul 05, 2023 7.900 8.500 7.512 8.235 15,348 +0.16(+1.98%)
Jul 03, 2023 7.590 8.200 7.500 8.075 9,849 +0.57(+7.67%)
Jun 30, 2023 8.300 8.300 7.111 7.500 24,743 -0.50(-6.25%)
Jun 29, 2023 8.000 8.786 7.853 8.000 25,225 -0.16(-1.96%)
Jun 28, 2023 8.134 8.800 7.258 8.160 56,205 -0.29(-3.43%)
Jun 27, 2023 6.700 10.90 6.106 8.450 539,794 +2.25(+36.29%)
Jun 26, 2023 6.200 6.261 6.012 6.200 7,121 -0.00(-0.06%)
Jun 23, 2023 6.240 6.699 6.204 6.204 10,950 -0.22(-3.36%)
Jun 22, 2023 6.400 6.732 5.875 6.420 4,404 -0.18(-2.73%)
Jun 21, 2023 6.000 6.600 5.950 6.600 7,532 +0.30(+4.76%)
Jun 20, 2023 6.000 6.300 5.900 6.300 7,035 +0.35(+5.86%)
Jun 16, 2023 6.400 6.700 5.800 5.951 16,357 -0.46(-7.19%)
Jun 15, 2023 6.700 6.901 6.231 6.412 9,604 -0.40(-5.93%)
Jun 14, 2023 7.100 7.282 6.501 6.816 14,080 -0.18(-2.63%)
Jun 13, 2023 6.800 7.200 6.312 7.000 5,397 +0.55(+8.51%)
Jun 12, 2023 6.400 6.699 6.101 6.451 8,705 -0.15(-2.20%)
Jun 09, 2023 7.000 7.235 6.100 6.596 13,761 -0.64(-8.83%)
Jun 08, 2023 7.300 7.600 6.932 7.235 8,084 -0.21(-2.79%)
Jun 07, 2023 7.500 7.650 7.112 7.443 12,969 -0.13(-1.77%)
Jun 06, 2023 7.860 8.100 7.310 7.577 12,939 -0.22(-2.86%)
Jun 05, 2023 7.300 7.860 7.101 7.800 12,239 +0.38(+5.15%)
Jun 02, 2023 7.600 8.500 7.182 7.418 25,243 +0.02(+0.28%)
Jun 01, 2023 7.011 7.400 6.700 7.397 18,287 +0.90(+13.76%)
May 31, 2023 6.600 7.001 6.501 6.502 16,424 -0.25(-3.67%)
May 30, 2023 6.200 7.000 6.003 6.750 12,747 +0.37(+5.72%)
May 26, 2023 5.600 6.400 5.350 6.385 20,148 +1.05(+19.77%)
May 25, 2023 5.500 5.700 5.200 5.331 18,012 -0.51(-8.67%)
May 24, 2023 4.600 6.300 4.468 5.837 47,139 +1.48(+33.85%)
May 23, 2023 4.600 4.800 4.100 4.361 11,500 -0.22(-4.89%)
May 22, 2023 4.500 4.600 4.136 4.585 24,157 -0.01(-0.33%)
May 19, 2023 4.900 5.000 4.600 4.600 15,586 -0.16(-3.36%)
May 18, 2023 4.600 5.074 4.585 4.760 16,262 +0.17(+3.79%)
May 17, 2023 5.000 5.000 4.100 4.586 40,870 -0.16(-3.45%)
May 16, 2023 4.995 5.400 4.400 4.750 20,750 +0.06(+1.28%)
May 15, 2023 4.800 5.613 4.433 4.690 24,692 -0.11(-2.29%)
May 12, 2023 5.910 6.598 4.800 4.800 46,501 -1.24(-20.52%)
May 11, 2023 6.100 6.583 5.950 6.039 6,157 -0.26(-4.14%)
May 10, 2023 6.208 6.762 6.100 6.300 3,727 -0.10(-1.56%)
May 09, 2023 6.500 6.998 5.801 6.400 22,008 -0.29(-4.41%)
May 08, 2023 7.000 7.100 6.500 6.695 11,316 -0.39(-5.49%)
May 05, 2023 7.100 7.100 6.500 7.084 8,249 +0.39(+5.76%)
May 04, 2023 7.080 7.080 6.260 6.698 8,622 -0.21(-3.10%)
May 03, 2023 7.100 7.200 6.800 6.912 8,278 -0.13(-1.86%)
May 02, 2023 7.401 7.500 6.801 7.043 12,588 -0.27(-3.65%)
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.