Skip to main content

Ryvyl Inc. - Common Stock (NQ: RVYL )

2.910 +0.130 (+4.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 7.590 8.200 7.500 8.075 9,849 +0.57(+7.67%)
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 -0.40(-5.93%)
Jun 14, 2023 7.100 7.282 6.501 6.816 14,080 -0.18(-2.63%)
Jun 13, 2023 6.800 7.200 6.312 7.000 5,397 +0.55(+8.51%)
Jun 12, 2023 6.400 6.699 6.101 6.451 8,705 -0.15(-2.20%)
Jun 09, 2023 7.000 7.235 6.100 6.596 13,761 -0.64(-8.83%)
Jun 08, 2023 7.300 7.600 6.932 7.235 8,084 -0.21(-2.79%)
Jun 07, 2023 7.500 7.650 7.112 7.443 12,969 -0.13(-1.77%)
Jun 06, 2023 7.860 8.100 7.310 7.577 12,939 -0.22(-2.86%)
Jun 05, 2023 7.300 7.860 7.101 7.800 12,239 +0.38(+5.15%)
Jun 02, 2023 7.600 8.500 7.182 7.418 25,243 +0.02(+0.28%)
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.