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

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Apr 03, 2023 4.197 4.319 3.800 3.910 9,543 -0.18(-4.35%)
Mar 31, 2023 3.800 4.152 3.554 4.088 10,108 +0.39(+10.49%)
Mar 30, 2023 3.536 3.900 3.536 3.700 4,642 +0.06(+1.51%)
Mar 29, 2023 3.400 3.899 3.361 3.645 15,763 +0.15(+4.14%)
Mar 28, 2023 3.154 3.880 3.154 3.500 4,534 +0.10(+2.94%)
Mar 27, 2023 3.421 3.498 3.300 3.400 6,663 +0.02(+0.47%)
Mar 24, 2023 3.248 3.384 3.107 3.384 10,118 +0.18(+5.49%)
Mar 23, 2023 3.200 3.300 3.051 3.208 4,406 +0.01(+0.25%)
Mar 22, 2023 3.104 3.300 3.104 3.200 7,949 +0.00(+0.00%)
Mar 21, 2023 3.360 3.360 3.200 3.200 17,296 +0.00(+0.00%)
Mar 20, 2023 3.000 3.371 2.989 3.200 14,468 +0.20(+6.60%)
Mar 17, 2023 3.300 3.500 3.002 3.002 18,070 -0.40(-11.71%)
Mar 16, 2023 3.700 3.749 3.381 3.400 11,896 -0.21(-5.82%)
Mar 15, 2023 3.065 3.669 2.702 3.610 55,636 +0.07(+1.89%)
Mar 14, 2023 4.000 4.240 3.404 3.543 25,139 -0.45(-11.34%)
Mar 13, 2023 4.000 4.300 3.938 3.996 19,098 -0.10(-2.54%)
Mar 10, 2023 4.680 4.700 3.902 4.100 64,978 -0.63(-13.34%)
Mar 09, 2023 4.994 5.052 4.507 4.731 19,916 -0.26(-5.27%)
Mar 08, 2023 5.300 5.300 4.900 4.994 8,761 -0.21(-3.94%)
Mar 07, 2023 5.400 5.499 4.900 5.199 18,019 -0.35(-6.32%)
Mar 06, 2023 4.800 5.589 4.800 5.550 35,561 +0.45(+8.74%)
Mar 03, 2023 4.800 5.107 4.800 5.104 7,026 +0.14(+2.84%)
Mar 02, 2023 5.000 5.200 4.951 4.963 17,755 +0.04(+0.83%)
Mar 01, 2023 4.929 5.000 4.864 4.922 4,653 -0.08(-1.56%)
Feb 28, 2023 5.001 5.001 4.705 5.000 8,863 +0.02(+0.40%)
Feb 27, 2023 4.700 4.980 4.600 4.980 9,103 +0.33(+7.10%)
Feb 24, 2023 4.900 4.948 4.600 4.650 14,916 -0.33(-6.61%)
Feb 23, 2023 4.837 5.000 4.837 4.979 6,358 +0.15(+3.02%)
Feb 22, 2023 5.100 5.200 4.826 4.833 10,605 -0.06(-1.19%)
Feb 21, 2023 4.896 5.198 4.820 4.891 9,365 -0.11(-2.18%)
Feb 17, 2023 4.800 5.162 4.800 5.000 6,124 -0.05(-1.09%)
Feb 16, 2023 5.300 5.301 4.500 5.055 23,356 -0.25(-4.71%)
Feb 15, 2023 5.100 5.670 4.900 5.305 24,597 +0.30(+6.10%)
Feb 14, 2023 4.825 5.069 4.825 5.000 6,289 -0.18(-3.44%)
Feb 13, 2023 4.800 5.300 4.800 5.178 11,660 +0.35(+7.16%)
Feb 10, 2023 4.859 5.029 4.600 4.832 8,511 +0.05(+1.02%)
Feb 09, 2023 5.500 5.500 4.710 4.783 21,671 -0.52(-9.74%)
Feb 08, 2023 5.200 5.402 5.020 5.299 12,089 +0.00(+0.06%)
Feb 07, 2023 5.500 5.500 5.200 5.296 9,261 -0.17(-3.06%)
Feb 06, 2023 5.674 5.900 5.302 5.463 10,850 -0.19(-3.36%)
Feb 03, 2023 5.800 6.000 5.600 5.653 21,119 -0.01(-0.18%)
Feb 02, 2023 5.700 6.170 5.449 5.663 26,393 +0.06(+1.13%)
Feb 01, 2023 5.300 5.939 5.270 5.600 15,433 +0.30(+5.66%)
Jan 31, 2023 5.316 5.597 5.240 5.300 18,338 -0.18(-3.28%)
Jan 30, 2023 5.659 6.000 5.202 5.480 59,387 -0.52(-8.67%)
Jan 27, 2023 6.000 6.287 5.700 6.000 34,111 -0.10(-1.64%)
Jan 26, 2023 6.100 6.260 5.894 6.100 35,280 -0.10(-1.61%)
Jan 25, 2023 6.500 6.500 5.868 6.200 32,444 -0.30(-4.62%)
Jan 24, 2023 7.000 7.068 6.000 6.500 56,132 -0.50(-7.14%)
Jan 23, 2023 7.640 8.000 6.400 7.000 333,343 -1.18(-14.43%)
Jan 20, 2023 7.900 8.362 7.801 8.180 12,656 +0.15(+1.87%)
Jan 19, 2023 8.300 8.400 7.600 8.030 19,053 -0.27(-3.25%)
Jan 18, 2023 7.900 8.800 7.600 8.300 25,977 +0.40(+5.06%)
Jan 17, 2023 6.700 8.200 6.600 7.900 23,808 +1.00(+14.49%)
Jan 13, 2023 6.340 7.000 6.340 6.900 5,186 +0.20(+2.91%)
Jan 12, 2023 6.445 6.805 6.301 6.705 7,228 +0.06(+0.92%)
Jan 11, 2023 6.500 7.004 6.400 6.644 7,791 +0.25(+3.84%)
Jan 10, 2023 6.423 6.585 6.115 6.398 5,425 +0.10(+1.56%)
Jan 09, 2023 6.300 6.900 6.087 6.300 34,914 -0.14(-2.19%)
Jan 06, 2023 7.000 7.200 6.076 6.441 17,955 -0.71(-9.92%)
Jan 05, 2023 5.900 7.643 5.850 7.150 70,542 +1.55(+27.66%)
Jan 04, 2023 4.900 5.900 4.800 5.601 18,650 +0.76(+15.72%)
Jan 03, 2023 4.700 5.200 4.700 4.840 18,076 +0.25(+5.49%)
Dec 30, 2022 4.128 4.600 4.000 4.588 16,413 +0.14(+3.10%)
Dec 29, 2022 4.200 4.500 4.098 4.450 17,515 +0.11(+2.53%)
Dec 28, 2022 4.500 4.600 4.001 4.340 17,421 -0.16(-3.47%)
Dec 27, 2022 4.800 4.900 4.160 4.496 25,313 -0.41(-8.28%)
Dec 23, 2022 4.684 5.100 4.684 4.902 11,496 -0.07(-1.35%)
Dec 22, 2022 5.000 5.000 4.820 4.969 11,134 -0.08(-1.62%)
Dec 21, 2022 5.200 5.300 4.901 5.051 15,645 +0.17(+3.53%)
Dec 20, 2022 5.000 5.299 4.741 4.879 9,447 -0.02(-0.45%)
Dec 19, 2022 5.500 5.723 4.900 4.901 27,950 -0.75(-13.30%)
Dec 16, 2022 5.300 5.975 5.200 5.653 19,637 +0.33(+6.20%)
Dec 15, 2022 5.080 5.936 4.700 5.323 33,646 +0.32(+6.46%)
Dec 14, 2022 5.250 5.310 5.000 5.000 26,061 -0.30(-5.66%)
Dec 13, 2022 5.974 5.974 5.300 5.300 20,306 -0.10(-1.83%)
Dec 12, 2022 5.670 6.000 5.201 5.399 37,711 -0.60(-10.03%)
Dec 09, 2022 6.023 6.200 5.800 6.001 13,075 -0.06(-0.92%)
Dec 08, 2022 5.700 6.400 5.700 6.057 13,999 -0.03(-0.51%)
Dec 07, 2022 6.276 6.350 6.000 6.088 10,782 -0.01(-0.20%)
Dec 06, 2022 6.555 6.995 5.715 6.100 23,710 -0.49(-7.41%)
Dec 05, 2022 7.060 7.499 6.551 6.588 14,271 -0.49(-6.95%)
Dec 02, 2022 7.758 7.800 7.026 7.080 8,773 -0.07(-1.02%)
Dec 01, 2022 7.442 7.900 7.047 7.153 10,245 -0.15(-2.01%)
Nov 30, 2022 7.200 7.300 6.680 7.300 13,331 +0.41(+6.01%)
Nov 29, 2022 7.100 7.499 6.273 6.886 16,916 -0.35(-4.86%)
Nov 28, 2022 7.571 8.100 7.100 7.238 20,241 -0.46(-6.00%)
Nov 25, 2022 7.800 8.200 7.500 7.700 12,780 -0.20(-2.53%)
Nov 23, 2022 7.600 8.200 7.514 7.900 15,562 +0.28(+3.67%)
Nov 22, 2022 8.800 8.800 7.620 7.620 42,680 -0.87(-10.26%)
Nov 21, 2022 9.400 9.821 8.491 8.491 18,395 -0.93(-9.90%)
Nov 18, 2022 9.100 9.600 8.900 9.424 13,755 +0.22(+2.43%)
Nov 17, 2022 9.500 9.679 8.800 9.200 10,653 -0.40(-4.17%)
Nov 16, 2022 9.500 9.600 9.027 9.600 4,395 +0.01(+0.07%)
Nov 15, 2022 9.100 9.999 9.000 9.593 15,472 +0.39(+4.27%)
Nov 14, 2022 9.900 9.975 9.100 9.200 37,814 -0.48(-4.93%)
Nov 11, 2022 8.400 9.677 7.801 9.677 39,156 +1.57(+19.42%)
Nov 10, 2022 9.000 9.018 8.100 8.103 11,787 -0.20(-2.39%)
Nov 09, 2022 9.500 9.501 7.701 8.301 24,674 -0.40(-4.59%)
Nov 08, 2022 9.400 9.401 8.600 8.700 28,127 -0.44(-4.79%)
Nov 07, 2022 9.240 9.400 8.650 9.138 10,140 +0.34(+3.84%)
Nov 04, 2022 9.300 9.400 8.500 8.800 31,446 -0.60(-6.41%)
Nov 03, 2022 9.100 9.740 9.100 9.403 8,035 +0.30(+3.30%)
Nov 02, 2022 9.537 9.700 9.100 9.103 9,531 -0.60(-6.15%)
Nov 01, 2022 9.600 10.10 9.600 9.700 10,598 +0.04(+0.38%)
Oct 31, 2022 9.200 10.00 9.000 9.663 20,159 +0.54(+5.95%)
Oct 28, 2022 9.400 9.565 8.900 9.120 13,430 -0.27(-2.92%)
Oct 27, 2022 9.800 9.800 9.200 9.394 12,862 -0.28(-2.93%)
Oct 26, 2022 9.300 10.10 9.201 9.678 15,931 -0.02(-0.23%)
Oct 25, 2022 8.900 9.832 8.900 9.700 17,794 +0.50(+5.45%)
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.