Skip to main content

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.310 -0.750 (-36.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.