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

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.286 +0.056 (+4.52%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 19, 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 (%)
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%)
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.