Skip to main content

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.920 -0.120 (-5.88%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 1.490 1.490 1.370 1.460 71,637 +0.01(+0.69%)
Jun 28, 2024 1.500 1.500 1.440 1.450 30,136 -0.05(-3.33%)
Jun 27, 2024 1.450 1.560 1.450 1.500 20,875 -0.01(-0.82%)
Jun 26, 2024 1.490 1.540 1.450 1.512 9,484 -0.04(-2.43%)
Jun 25, 2024 1.560 1.640 1.480 1.550 17,907 -0.01(-0.64%)
Jun 24, 2024 1.470 1.560 1.470 1.560 22,950 +0.10(+6.85%)
Jun 21, 2024 1.560 1.610 1.420 1.460 77,957 -0.15(-9.32%)
Jun 20, 2024 1.550 1.627 1.550 1.610 33,605 +0.04(+2.55%)
Jun 18, 2024 1.570 1.600 1.520 1.570 26,852 +0.00(+0.00%)
Jun 17, 2024 1.530 1.590 1.500 1.570 30,557 -0.02(-1.22%)
Jun 14, 2024 1.640 1.640 1.560 1.589 14,845 -0.04(-2.49%)
Jun 13, 2024 1.560 1.700 1.480 1.630 41,387 +0.17(+11.64%)
Jun 12, 2024 1.500 1.680 1.420 1.460 57,244 -0.06(-3.95%)
Jun 11, 2024 1.770 1.770 1.520 1.520 73,422 -0.24(-13.64%)
Jun 10, 2024 1.510 2.180 1.500 1.760 504,066 +0.33(+23.08%)
Jun 07, 2024 1.330 1.490 1.320 1.430 57,587 +0.08(+5.93%)
Jun 06, 2024 1.500 1.520 1.340 1.350 30,409 -0.12(-8.16%)
Jun 05, 2024 1.400 1.520 1.320 1.470 98,971 +0.09(+6.52%)
Jun 04, 2024 1.450 1.450 1.350 1.380 41,294 +0.01(+0.73%)
Jun 03, 2024 1.410 1.540 1.370 1.370 42,473 -0.11(-7.43%)
May 31, 2024 1.490 1.500 1.418 1.480 19,773 -0.01(-0.67%)
May 30, 2024 1.380 1.530 1.360 1.490 60,436 +0.09(+6.43%)
May 29, 2024 1.280 1.490 1.240 1.400 123,156 +0.17(+13.82%)
May 28, 2024 1.220 1.290 1.200 1.230 62,240 +0.03(+2.50%)
May 24, 2024 1.250 1.369 1.180 1.200 59,182 -0.06(-4.76%)
May 23, 2024 1.370 1.370 1.210 1.260 58,735 -0.04(-3.45%)
May 22, 2024 1.330 1.388 1.270 1.305 41,364 -0.03(-1.88%)
May 21, 2024 1.450 1.460 1.290 1.330 42,085 -0.13(-8.90%)
May 20, 2024 1.570 1.574 1.300 1.460 86,370 -0.10(-6.41%)
May 17, 2024 1.530 1.850 1.500 1.560 254,831 +0.05(+3.30%)
May 16, 2024 1.510 1.540 1.420 1.510 48,656 -0.01(-0.65%)
May 15, 2024 1.320 1.530 1.310 1.520 117,851 +0.16(+11.76%)
May 14, 2024 1.380 1.490 1.310 1.360 84,025 +0.03(+2.26%)
May 13, 2024 1.420 1.425 1.300 1.330 41,742 -0.06(-4.32%)
May 10, 2024 1.440 1.466 1.330 1.390 28,671 -0.04(-2.80%)
May 09, 2024 1.550 1.588 1.400 1.430 34,291 -0.06(-4.03%)
May 08, 2024 1.550 1.590 1.400 1.490 50,535 -0.04(-2.61%)
May 07, 2024 1.470 1.560 1.430 1.530 50,693 +0.10(+6.99%)
May 06, 2024 1.410 1.489 1.380 1.430 36,368 +0.05(+3.62%)
May 03, 2024 1.400 1.490 1.350 1.380 40,948 -0.06(-4.17%)
May 02, 2024 1.460 1.480 1.340 1.440 43,135 +0.01(+0.70%)
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.