Indicators

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.390 -0.040 (-2.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

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%)

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.