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 (%)
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%)
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.