Indicators

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.470 +0.040 (+2.80%)

Streaming Delayed Price Updated: 11:45 AM EDT, May 2, 2024 Add to My Watchlist

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	4.415	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%)

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.