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 (%)
Feb 29, 2024 4.140 4.150 3.940 4.030 7,158 -0.07(-1.71%)
Feb 28, 2024 3.860 4.119 3.860 4.100 15,730 +0.23(+5.81%)
Feb 27, 2024 3.935 4.080 3.875 3.875 26,911 +0.01(+0.38%)
Feb 26, 2024 4.000 4.080 3.850 3.860 22,029 -0.10(-2.40%)
Feb 23, 2024 3.950 4.030 3.730 3.955 23,513 -0.09(-2.35%)
Feb 22, 2024 4.190 4.320 3.880 4.050 27,988 -0.01(-0.25%)
Feb 21, 2024 4.380 4.390 4.030 4.060 13,192 -0.37(-8.35%)
Feb 20, 2024 4.480 4.550 4.251 4.430 16,830 +0.00(+0.00%)
Feb 16, 2024 4.430 4.460 4.250 4.430 15,267 +0.07(+1.61%)
Feb 15, 2024 4.330 4.527 4.330 4.360 15,031 +0.18(+4.18%)
Feb 14, 2024 4.180 4.300 4.050 4.185 19,331 +0.08(+2.07%)
Feb 13, 2024 4.250 4.490 4.061 4.100 14,704 -0.15(-3.53%)
Feb 12, 2024 4.260 4.850 4.190 4.250 43,803 +0.05(+1.19%)
Feb 09, 2024 3.980 4.210 3.830 4.200 15,903 +0.21(+5.26%)
Feb 08, 2024 3.920 4.110 3.800 3.990 12,168 +0.08(+1.92%)
Feb 07, 2024 4.090 4.090 3.800 3.915 13,118 -0.17(-4.28%)
Feb 06, 2024 4.010 4.100 3.900 4.090 7,058 +0.17(+4.34%)
Feb 05, 2024 4.070 4.300 3.845 3.920 12,609 -0.21(-5.08%)
Feb 02, 2024 4.150 4.170 3.950 4.130 8,788 +0.00(+0.00%)
Feb 01, 2024 4.060 4.260 3.955 4.130 13,415 +0.06(+1.47%)
Jan 31, 2024 4.240 4.490 4.000 4.070 12,843 -0.28(-6.44%)
Jan 30, 2024 4.440 4.500 4.050 4.350 12,425 -0.05(-1.14%)
Jan 29, 2024 4.230 4.443 4.060 4.400 17,225 +0.29(+7.06%)
Jan 26, 2024 3.830 4.345 3.680 4.110 11,661 +0.30(+7.87%)
Jan 25, 2024 3.890 3.940 3.700 3.810 25,015 -0.10(-2.56%)
Jan 24, 2024 3.830 4.120 3.710 3.910 27,347 +0.24(+6.54%)
Jan 23, 2024 4.340 4.380 3.610 3.670 50,027 -0.58(-13.65%)
Jan 22, 2024 4.280 4.737 4.000 4.250 27,941 +0.08(+1.80%)
Jan 19, 2024 3.970 4.296 3.550 4.175 56,988 +0.60(+16.95%)
Jan 18, 2024 3.560 3.783 3.500 3.570 17,601 -0.08(-2.19%)
Jan 17, 2024 4.100 4.150 3.650 3.650 15,045 -0.54(-12.89%)
Jan 16, 2024 4.240 4.410 4.060 4.190 25,256 -0.03(-0.71%)
Jan 12, 2024 4.000 4.220 3.955 4.220 16,984 +0.22(+5.50%)
Jan 11, 2024 4.091 4.220 3.900 4.000 27,695 -0.10(-2.44%)
Jan 10, 2024 4.250 4.320 4.090 4.100 23,915 -0.23(-5.31%)
Jan 09, 2024 4.200 4.380 4.110 4.330 13,620 +0.12(+2.85%)
Jan 08, 2024 4.320 4.440 4.010 4.210 29,619 -0.18(-4.10%)
Jan 05, 2024 4.430 4.599 4.220 4.390 11,873 -0.01(-0.23%)
Jan 04, 2024 4.430 4.440 4.230 4.400 7,366 +0.08(+1.85%)
Jan 03, 2024 4.290 4.560 4.290 4.320 14,589 -0.12(-2.70%)
Jan 02, 2024 4.220 4.684 4.220 4.440 19,606 +0.28(+6.73%)
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%)
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.