Skip to main content

Ryvyl Inc. - Common Stock (NQ:RVYL)

0.8506 +0.0316 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.8200 0.9210 0.8200 0.8506 550,629 +0.03(+3.86%)
Jun 27, 2025 0.7810 0.8790 0.7810 0.8190 360,743 +0.04(+4.50%)
Jun 26, 2025 0.8300 0.8350 0.7600 0.7837 408,410 -0.05(-5.92%)
Jun 25, 2025 0.8338 0.9100 0.8043 0.8330 515,586 -0.03(-2.91%)
Jun 24, 2025 0.8666 0.8792 0.7900 0.8580 607,041 +0.08(+9.86%)
Jun 23, 2025 0.7700 0.8200 0.7620 0.7810 445,723 -0.01(-1.14%)
Jun 20, 2025 0.7300 0.8228 0.7250 0.7900 587,702 +0.06(+8.04%)
Jun 18, 2025 0.7000 0.7500 0.6900 0.7312 733,555 +0.04(+5.88%)
Jun 17, 2025 0.6901 0.7390 0.6801 0.6906 688,921 -0.01(-1.36%)
Jun 16, 2025 0.6730 0.7440 0.6730 0.7001 746,584 +0.03(+3.72%)
Jun 13, 2025 0.7000 0.7700 0.6613 0.6750 987,007 -0.06(-8.26%)
Jun 12, 2025 0.6789 0.7480 0.6556 0.7358 1,182,408 +0.05(+6.84%)
Jun 11, 2025 0.6200 0.7266 0.6104 0.6887 1,059,748 +0.05(+7.59%)
Jun 10, 2025 0.6700 0.6800 0.6000 0.6401 2,132,831 -0.03(-4.48%)
Jun 09, 2025 0.7484 0.7779 0.6200 0.6701 3,064,266 -0.09(-11.83%)
Jun 06, 2025 0.8451 0.9194 0.7220 0.7600 8,821,323 -0.14(-15.46%)
Jun 05, 2025 0.6152 1.200 0.5897 0.8990 464,059,584 +0.51(+133.93%)
Jun 04, 2025 0.4501 0.4531 0.3559 0.3843 4,870,992 -0.06(-14.14%)
Jun 03, 2025 0.5679 0.5761 0.4303 0.4476 7,566,099 -0.15(-25.30%)
Jun 02, 2025 0.6578 2.330 0.5300 0.5992 194,341,760 +0.02(+3.58%)
May 30, 2025 0.6200 0.6200 0.5234 0.5785 507,834 -0.02(-3.62%)
May 29, 2025 0.6300 0.6635 0.5930 0.6002 175,041 -0.03(-4.75%)
May 28, 2025 0.6475 0.6475 0.6010 0.6301 75,202 -0.01(-1.19%)
May 27, 2025 0.6118 0.6402 0.5983 0.6377 159,622 +0.03(+4.23%)
May 23, 2025 0.6045 0.6287 0.5441 0.6118 309,880 -0.04(-5.88%)
May 22, 2025 0.6240 0.6792 0.5901 0.6500 2,154,418 -0.03(-3.72%)
May 21, 2025 0.6300 0.7499 0.6200 0.6751 208,376 +0.07(+11.96%)
May 20, 2025 0.6800 0.7018 0.6000 0.6030 151,647 -0.05(-7.23%)
May 19, 2025 0.7700 0.7700 0.6149 0.6500 75,335 -0.04(-5.80%)
May 16, 2025 0.7000 0.7600 0.6800 0.6900 71,539 -0.01(-1.85%)
May 15, 2025 0.8040 0.8485 0.7001 0.7030 154,850 -0.17(-19.27%)
May 14, 2025 0.8899 0.8900 0.8300 0.8708 28,715 -0.03(-3.23%)
May 13, 2025 0.8900 0.9200 0.8403 0.8999 38,557 +0.03(+3.79%)
May 12, 2025 0.8568 0.8980 0.8350 0.8670 73,731 +0.04(+5.19%)
May 09, 2025 0.8400 0.8800 0.8100 0.8242 25,190 -0.04(-4.15%)
May 08, 2025 0.9078 0.9078 0.8599 0.8599 17,760 -0.03(-3.83%)
May 07, 2025 0.9100 0.9100 0.8800 0.8941 24,697 -0.00(-0.43%)
May 06, 2025 0.9738 0.9739 0.8980 0.8980 25,670 -0.06(-6.45%)
May 05, 2025 0.9100 0.9599 0.8980 0.9599 15,686 +0.00(+0.14%)
May 02, 2025 0.9500 0.9840 0.9100 0.9586 21,805 -0.01(-1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.