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

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.260 +0.020 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.270 1.270 1.200 1.260 85,598 +0.02(+1.61%)
Feb 13, 2025 1.250 1.257 1.160 1.240 38,675 +0.05(+4.20%)
Feb 12, 2025 1.200 1.220 1.140 1.190 26,653 +0.01(+0.85%)
Feb 11, 2025 1.230 1.240 1.150 1.180 67,980 -0.03(-2.07%)
Feb 10, 2025 1.230 1.330 1.190 1.205 122,668 -0.01(-1.21%)
Feb 07, 2025 1.210 1.238 1.175 1.220 41,721 +0.02(+2.08%)
Feb 06, 2025 1.165 1.200 1.140 1.195 49,172 +0.05(+3.91%)
Feb 05, 2025 1.160 1.170 1.130 1.150 42,029 -0.02(-1.71%)
Feb 04, 2025 1.210 1.210 1.151 1.170 62,873 -0.03(-2.50%)
Feb 03, 2025 1.200 1.226 1.150 1.200 105,135 -0.04(-3.23%)
Jan 31, 2025 1.200 1.250 1.200 1.240 46,066 +0.03(+2.48%)
Jan 30, 2025 1.220 1.252 1.160 1.210 84,613 +0.02(+1.68%)
Jan 29, 2025 1.300 1.300 1.165 1.190 115,912 -0.07(-5.93%)
Jan 28, 2025 1.410 1.410 1.240 1.265 163,849 -0.03(-1.94%)
Jan 27, 2025 1.410 1.480 1.285 1.290 183,162 -0.16(-11.03%)
Jan 24, 2025 1.560 1.560 1.410 1.450 180,063 -0.01(-0.68%)
Jan 23, 2025 1.700 1.712 1.360 1.460 201,806 -0.12(-7.59%)
Jan 22, 2025 1.560 1.780 1.560 1.580 208,166 +0.02(+1.28%)
Jan 21, 2025 1.450 1.570 1.381 1.560 117,455 +0.16(+11.43%)
Jan 17, 2025 1.350 1.420 1.280 1.400 79,847 +0.10(+7.69%)
Jan 16, 2025 1.310 1.340 1.281 1.300 40,822 -0.01(-0.76%)
Jan 15, 2025 1.400 1.440 1.280 1.310 216,829 -0.08(-5.76%)
Jan 14, 2025 1.350 1.400 1.320 1.390 22,180 +0.06(+4.51%)
Jan 13, 2025 1.350 1.375 1.300 1.330 41,944 -0.01(-0.75%)
Jan 10, 2025 1.420 1.500 1.305 1.340 86,176 -0.08(-5.63%)
Jan 08, 2025 1.520 1.547 1.410 1.420 76,116 -0.13(-8.39%)
Jan 07, 2025 1.800 1.900 1.525 1.550 236,982 -0.18(-10.40%)
Jan 06, 2025 1.550 1.750 1.460 1.730 173,825 +0.25(+16.89%)
Jan 03, 2025 1.320 1.520 1.320 1.480 156,940 +0.16(+12.12%)
Jan 02, 2025 1.380 1.380 1.302 1.320 42,132 +0.02(+1.54%)
Dec 31, 2024 1.300 0 -0.03(-2.62%)
Dec 30, 2024 1.380 1.446 1.310 1.335 82,860 -0.04(-3.26%)
Dec 27, 2024 1.460 1.460 1.344 1.380 69,800 -0.06(-4.17%)
Dec 26, 2024 1.330 1.460 1.310 1.440 89,697 +0.08(+5.89%)
Dec 24, 2024 1.280 1.370 1.250 1.360 63,293 +0.12(+9.67%)
Dec 23, 2024 1.250 1.350 1.230 1.240 80,356 -0.01(-0.80%)
Dec 20, 2024 1.300 1.350 1.210 1.250 109,294 -0.05(-4.21%)
Dec 19, 2024 1.420 1.420 1.250 1.305 162,132 -0.09(-6.79%)
Dec 18, 2024 1.700 1.700 1.400 1.400 88,373 -0.18(-11.39%)
Dec 17, 2024 1.540 1.619 1.500 1.580 120,584 +0.06(+3.95%)
Dec 16, 2024 1.380 1.550 1.380 1.520 79,195 +0.12(+8.57%)
Dec 13, 2024 1.480 1.480 1.370 1.400 70,734 -0.08(-5.41%)
Dec 12, 2024 1.580 1.600 1.465 1.480 53,314 -0.10(-6.33%)
Dec 11, 2024 1.640 1.640 1.465 1.580 148,378 -0.03(-1.86%)
Dec 10, 2024 1.530 1.640 1.450 1.610 135,304 +0.13(+8.78%)
Dec 09, 2024 1.530 1.620 1.435 1.480 75,494 +0.02(+1.37%)
Dec 06, 2024 1.540 1.540 1.405 1.460 62,774 -0.07(-4.58%)
Dec 05, 2024 1.440 1.610 1.340 1.530 295,330 +0.18(+13.33%)
Dec 04, 2024 1.600 1.650 1.290 1.350 281,257 -0.19(-12.34%)
Dec 03, 2024 1.560 1.645 1.500 1.540 69,987 -0.03(-1.91%)
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 and Conditions.