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 (%)
Mar 28, 2024 2.880 3.030 3.030 2.910 86,034 +0.13(+4.68%)
Mar 27, 2024 2.930 3.300 2.250 2.780 273,918 -1.32(-32.20%)
Mar 26, 2024 3.850 4.100 3.800 4.100 44,009 +0.28(+7.47%)
Mar 25, 2024 3.820 3.911 3.704 3.815 14,332 +0.12(+3.39%)
Mar 22, 2024 3.760 3.800 3.600 3.690 13,676 -0.13(-3.40%)
Mar 21, 2024 3.650 4.010 3.650 3.820 18,070 +0.14(+3.93%)
Mar 20, 2024 3.730 3.948 3.350 3.676 33,015 -0.05(-1.46%)
Mar 19, 2024 3.950 4.000 3.687 3.730 10,662 -0.20(-5.09%)
Mar 18, 2024 3.950 4.090 3.892 3.930 17,818 +0.00(+0.00%)
Mar 15, 2024 3.948 4.069 3.825 3.930 21,333 -0.14(-3.44%)
Mar 14, 2024 4.050 4.100 3.940 4.070 8,021 +0.13(+3.30%)
Mar 13, 2024 4.180 4.230 3.790 3.940 19,482 -0.15(-3.67%)
Mar 12, 2024 4.380 4.570 4.080 4.090 22,653 -0.36(-8.09%)
Mar 11, 2024 4.110 4.650 4.110 4.450 37,614 +0.25(+5.95%)
Mar 08, 2024 4.100 4.230 4.050 4.200 4,976 +0.15(+3.70%)
Mar 07, 2024 4.050 4.237 4.050 4.050 11,965 -0.04(-1.03%)
Mar 06, 2024 4.200 4.250 3.980 4.092 19,823 -0.16(-3.71%)
Mar 05, 2024 4.250 4.409 4.051 4.250 13,400 -0.04(-0.93%)
Mar 04, 2024 4.320 4.507 4.230 4.290 32,963 -0.01(-0.23%)
Mar 01, 2024 4.000 4.300 4.000 4.300 13,328 +0.27(+6.70%)
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%)
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%)
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%)
Aug 01, 2023 14.80 15.40 14.50 15.30 20,977 +0.50(+3.38%)
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 -0.28(-4.23%)
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%)
May 01, 2023 6.500 7.403 6.250 7.310 23,532 +0.81(+12.46%)
Apr 28, 2023 6.100 6.700 5.781 6.500 14,368 +0.30(+4.84%)
Apr 27, 2023 5.800 6.470 5.800 6.200 8,536 +0.27(+4.55%)
Apr 26, 2023 6.100 6.250 5.900 5.930 14,050 -0.07(-1.12%)
Apr 25, 2023 6.190 6.499 5.781 5.997 20,150 -0.00(-0.05%)
Apr 24, 2023 5.781 6.450 5.781 6.000 6,956 +0.40(+7.14%)
Apr 21, 2023 6.000 6.405 5.600 5.600 8,000 -0.41(-6.84%)
Apr 20, 2023 6.600 6.650 6.002 6.011 6,859 -0.65(-9.72%)
Apr 19, 2023 7.600 8.000 6.633 6.658 18,928 -0.98(-12.86%)
Apr 18, 2023 6.629 7.999 6.629 7.641 41,621 -0.36(-4.51%)
Apr 17, 2023 6.900 8.800 6.500 8.002 55,332 +1.40(+21.11%)
Apr 14, 2023 6.221 7.100 6.216 6.607 13,568 +0.32(+5.04%)
Apr 13, 2023 6.200 6.628 6.100 6.290 16,832 +0.02(+0.30%)
Apr 12, 2023 7.100 7.200 6.000 6.271 38,603 +0.07(+1.15%)
Apr 11, 2023 5.272 6.700 5.272 6.200 42,249 +0.53(+9.35%)
Apr 10, 2023 3.800 5.670 3.800 5.670 68,644 +1.77(+45.38%)
Apr 06, 2023 3.400 3.900 3.400 3.900 3,327 +0.26(+7.20%)
Apr 05, 2023 3.800 4.047 3.411 3.638 5,817 +0.04(+1.06%)
Apr 04, 2023 3.900 4.161 3.600 3.600 4,705 -0.31(-7.93%)
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.