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

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.280 +0.050 (+4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 1.420 1.430 1.210 1.230 87,421 -0.17(-12.14%)
Apr 17, 2024 1.290 1.700 1.120 1.400 351,964 +0.09(+6.87%)
Apr 16, 2024 1.600 1.600 1.270 1.310 920,198 -0.75(-36.44%)
Apr 15, 2024 2.285 2.285 2.060 2.061 148,200 -0.03(-1.39%)
Apr 12, 2024 2.330 2.330 2.010 2.090 21,400 -0.12(-5.43%)
Apr 11, 2024 2.480 2.485 2.200 2.210 21,171 -0.18(-7.53%)
Apr 10, 2024 2.500 2.530 2.302 2.390 21,687 -0.15(-5.91%)
Apr 09, 2024 2.615 2.659 2.510 2.540 3,444 +0.02(+0.79%)
Apr 08, 2024 2.570 2.680 2.510 2.520 10,405 -0.04(-1.56%)
Apr 05, 2024 2.720 2.720 2.560 2.560 12,921 -0.09(-3.40%)
Apr 04, 2024 2.600 2.760 2.570 2.650 24,966 +0.09(+3.52%)
Apr 03, 2024 2.620 2.620 2.560 2.560 13,675 -0.02(-0.78%)
Apr 02, 2024 2.630 2.630 2.550 2.580 17,127 -0.05(-1.90%)
Apr 01, 2024 2.910 2.985 2.510 2.630 51,288 -0.28(-9.62%)
Mar 28, 2024 2.880 3.030 3.030 2.910 86,034 +0.13(+4.68%)
Mar 27, 2024 2.930 3.300 2.250 2.780 273,918 -1.32(-32.20%)
Mar 26, 2024 3.850 4.100 3.800 4.100 44,009 +0.28(+7.47%)
Mar 25, 2024 3.820 3.911 3.704 3.815 14,332 +0.12(+3.39%)
Mar 22, 2024 3.760 3.800 3.600 3.690 13,676 -0.13(-3.40%)
Mar 21, 2024 3.650 4.010 3.650 3.820 18,070 +0.14(+3.93%)
Mar 20, 2024 3.730 3.948 3.350 3.676 33,015 -0.05(-1.46%)
Mar 19, 2024 3.950 4.000 3.687 3.730 10,662 -0.20(-5.09%)
Mar 18, 2024 3.950 4.090 3.892 3.930 17,818 +0.00(+0.00%)
Mar 15, 2024 3.948 4.069 3.825 3.930 21,333 -0.14(-3.44%)
Mar 14, 2024 4.050 4.100 3.940 4.070 8,021 +0.13(+3.30%)
Mar 13, 2024 4.180 4.230 3.790 3.940 19,482 -0.15(-3.67%)
Mar 12, 2024 4.380 4.570 4.080 4.090 22,653 -0.36(-8.09%)
Mar 11, 2024 4.110 4.650 4.110 4.450 37,614 +0.25(+5.95%)
Mar 08, 2024 4.100 4.230 4.050 4.200 4,976 +0.15(+3.70%)
Mar 07, 2024 4.050 4.237 4.050 4.050 11,965 -0.04(-1.03%)
Mar 06, 2024 4.200 4.250 3.980 4.092 19,823 -0.16(-3.71%)
Mar 05, 2024 4.250 4.409 4.051 4.250 13,400 -0.04(-0.93%)
Mar 04, 2024 4.320 4.507 4.230 4.290 32,963 -0.01(-0.23%)
Mar 01, 2024 4.000 4.300 4.000 4.300 13,328 +0.27(+6.70%)
Feb 29, 2024 4.140 4.150 3.940 4.030 7,158 -0.07(-1.71%)
Feb 28, 2024 3.860 4.119 3.860 4.100 15,730 +0.23(+5.81%)
Feb 27, 2024 3.935 4.080 3.875 3.875 26,911 +0.01(+0.38%)
Feb 26, 2024 4.000 4.080 3.850 3.860 22,029 -0.10(-2.40%)
Feb 23, 2024 3.950 4.030 3.730 3.955 23,513 -0.09(-2.35%)
Feb 22, 2024 4.190 4.320 3.880 4.050 27,988 -0.01(-0.25%)
Feb 21, 2024 4.380 4.390 4.030 4.060 13,192 -0.37(-8.35%)
Feb 20, 2024 4.480 4.550 4.251 4.430 16,830 +0.00(+0.00%)
Feb 16, 2024 4.430 4.460 4.250 4.430 15,267 +0.07(+1.61%)
Feb 15, 2024 4.330 4.527 4.330 4.360 15,031 +0.18(+4.18%)
Feb 14, 2024 4.180 4.300 4.050 4.185 19,331 +0.08(+2.07%)
Feb 13, 2024 4.250 4.490 4.061 4.100 14,704 -0.15(-3.53%)
Feb 12, 2024 4.260 4.850 4.190 4.250 43,803 +0.05(+1.19%)
Feb 09, 2024 3.980 4.210 3.830 4.200 15,903 +0.21(+5.26%)
Feb 08, 2024 3.920 4.110 3.800 3.990 12,168 +0.08(+1.92%)
Feb 07, 2024 4.090 4.090 3.800 3.915 13,118 -0.17(-4.28%)
Feb 06, 2024 4.010 4.100 3.900 4.090 7,058 +0.17(+4.34%)
Feb 05, 2024 4.070 4.300 3.845 3.920 12,609 -0.21(-5.08%)
Feb 02, 2024 4.150 4.170 3.950 4.130 8,788 +0.00(+0.00%)
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.