Indicators

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.380 -0.060 (-4.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.