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

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.590 -0.030 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 1.320 1.330 1.270 1.320 24,977 +0.03(+2.33%)
Sep 27, 2024 1.290 1.300 1.270 1.290 9,515 -0.01(-0.77%)
Sep 26, 2024 1.180 1.300 1.160 1.300 24,312 +0.12(+10.17%)
Sep 25, 2024 1.168 1.220 1.120 1.180 19,813 -0.02(-1.67%)
Sep 24, 2024 1.180 1.250 1.150 1.200 60,639 +0.03(+2.56%)
Sep 23, 2024 1.270 1.295 1.150 1.170 34,579 -0.11(-8.59%)
Sep 20, 2024 1.330 1.360 1.250 1.280 38,307 +0.02(+1.59%)
Sep 19, 2024 1.260 1.360 1.260 1.260 9,216 -0.06(-4.55%)
Sep 18, 2024 1.300 1.370 1.240 1.320 22,381 +0.04(+3.13%)
Sep 17, 2024 1.270 1.520 1.240 1.280 98,646 -0.02(-1.54%)
Sep 16, 2024 1.110 1.370 1.070 1.300 150,272 +0.23(+21.50%)
Sep 13, 2024 1.070 1.150 1.040 1.070 16,392 +0.04(+3.88%)
Sep 12, 2024 1.040 1.054 0.9996 1.030 24,553 +0.01(+0.98%)
Sep 11, 2024 1.030 1.050 1.010 1.020 32,622 -0.03(-2.86%)
Sep 10, 2024 1.090 1.090 1.030 1.050 7,083 -0.03(-2.78%)
Sep 09, 2024 1.050 1.090 1.020 1.080 39,605 +0.02(+1.89%)
Sep 06, 2024 1.120 1.148 1.050 1.060 40,949 -0.09(-7.83%)
Sep 05, 2024 1.060 1.150 1.010 1.150 30,510 +0.11(+10.58%)
Sep 04, 2024 1.060 1.110 1.000 1.040 31,015 +0.01(+0.97%)
Sep 03, 2024 1.060 1.115 0.9945 1.030 68,926 -0.05(-4.63%)
Aug 30, 2024 1.150 1.150 1.060 1.080 43,857 +0.01(+0.93%)
Aug 29, 2024 1.150 1.150 1.062 1.070 23,446 -0.02(-1.83%)
Aug 28, 2024 1.040 1.120 1.007 1.090 67,213 +0.04(+4.17%)
Aug 27, 2024 0.9100 1.060 0.9130 1.046 45,946 +0.11(+11.19%)
Aug 26, 2024 0.9599 0.9600 0.9084 0.9411 22,553 +0.03(+3.18%)
Aug 23, 2024 0.9676 0.9676 0.8901 0.9121 16,602 +0.00(+0.23%)
Aug 22, 2024 0.9500 0.9600 0.9000 0.9100 60,276 -0.02(-2.15%)
Aug 21, 2024 0.9600 0.9600 0.9200 0.9300 36,543 -0.03(-3.12%)
Aug 20, 2024 0.9766 0.9800 0.8880 0.9600 56,655 +0.03(+3.21%)
Aug 19, 2024 1.090 1.090 0.9121 0.9301 165,826 -0.07(-6.99%)
Aug 16, 2024 1.340 1.340 0.9000 1.000 395,977 -0.28(-21.88%)
Aug 15, 2024 1.280 1.410 1.200 1.280 82,798 +0.01(+0.79%)
Aug 14, 2024 1.400 1.560 1.200 1.270 260,371 -0.55(-30.18%)
Aug 13, 2024 1.750 1.819 1.652 1.819 19,415 +0.15(+8.92%)
Aug 12, 2024 1.900 1.905 1.640 1.670 21,080 -0.15(-8.24%)
Aug 09, 2024 2.040 2.040 1.760 1.820 25,405 -0.15(-7.61%)
Aug 08, 2024 1.910 2.030 1.780 1.970 47,885 +0.15(+8.24%)
Aug 07, 2024 2.050 2.050 1.750 1.820 24,643 -0.08(-4.21%)
Aug 06, 2024 1.840 2.060 1.780 1.900 23,976 +0.14(+7.95%)
Aug 05, 2024 1.710 1.770 1.637 1.760 27,632 +0.00(+0.00%)
Aug 02, 2024 1.930 1.930 1.735 1.760 27,019 -0.18(-9.28%)
Aug 01, 2024 2.060 2.060 1.810 1.940 21,539 -0.03(-1.52%)
Jul 31, 2024 1.860 1.998 1.710 1.970 55,231 +0.12(+6.49%)
Jul 30, 2024 2.050 2.200 1.850 1.850 70,605 -0.20(-9.76%)
Jul 29, 2024 2.140 2.400 2.025 2.050 148,418 -0.02(-0.97%)
Jul 26, 2024 1.820 2.070 1.820 2.070 19,155 +0.28(+15.64%)
Jul 25, 2024 1.807 1.840 1.748 1.790 19,125 -0.01(-0.56%)
Jul 24, 2024 1.780 1.850 1.704 1.800 31,725 +0.04(+2.27%)
Jul 23, 2024 1.760 1.800 1.675 1.760 30,115 +0.01(+0.57%)
Jul 22, 2024 1.700 1.773 1.660 1.750 14,271 +0.00(+0.00%)
Jul 19, 2024 1.750 1.780 1.710 1.750 11,762 -0.01(-0.57%)
Jul 18, 2024 1.790 1.790 1.670 1.760 21,207 -0.10(-5.38%)
Jul 17, 2024 1.960 2.022 1.820 1.860 25,089 -0.18(-8.82%)
Jul 16, 2024 2.000 2.080 1.980 2.040 19,451 -0.01(-0.49%)
Jul 15, 2024 2.010 2.080 1.952 2.050 31,606 +0.04(+1.99%)
Jul 12, 2024 2.090 2.164 1.960 2.010 27,589 -0.11(-5.19%)
Jul 11, 2024 2.020 2.250 2.020 2.120 48,442 +0.13(+6.53%)
Jul 10, 2024 1.950 2.160 1.820 1.990 38,977 +0.16(+8.74%)
Jul 09, 2024 2.250 2.399 1.830 1.830 136,390 -0.40(-17.94%)
Jul 08, 2024 1.820 2.345 1.820 2.230 195,201 +0.49(+28.16%)
Jul 05, 2024 1.470 1.778 1.470 1.740 64,538 +0.26(+17.57%)
Jul 03, 2024 1.540 1.540 1.470 1.480 15,682 -0.01(-0.67%)
Jul 02, 2024 1.450 1.530 1.430 1.490 16,892 +0.03(+2.05%)
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.