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

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.380 -0.266 (-16.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
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%)
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.