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

Ryvyl Inc. - Common Stock (NQ:RVYL)

0.5785 -0.0217 (-3.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 30, 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 (%)
May 30, 2025 0.6200 0.6200 0.5234 0.5785 507,834 -0.02(-3.62%)
May 29, 2025 0.6300 0.6635 0.5930 0.6002 175,041 -0.03(-4.75%)
May 28, 2025 0.6475 0.6475 0.6010 0.6301 75,202 -0.01(-1.19%)
May 27, 2025 0.6118 0.6402 0.5983 0.6377 159,622 +0.03(+4.23%)
May 23, 2025 0.6045 0.6287 0.5441 0.6118 309,880 -0.04(-5.88%)
May 22, 2025 0.6240 0.6792 0.5901 0.6500 2,154,418 -0.03(-3.72%)
May 21, 2025 0.6300 0.7499 0.6200 0.6751 208,376 +0.07(+11.96%)
May 20, 2025 0.6800 0.7018 0.6000 0.6030 151,647 -0.05(-7.23%)
May 19, 2025 0.7700 0.7700 0.6149 0.6500 75,335 -0.04(-5.80%)
May 16, 2025 0.7000 0.7600 0.6800 0.6900 71,539 -0.01(-1.85%)
May 15, 2025 0.8040 0.8485 0.7001 0.7030 154,850 -0.17(-19.27%)
May 14, 2025 0.8899 0.8900 0.8300 0.8708 28,715 -0.03(-3.23%)
May 13, 2025 0.8900 0.9200 0.8403 0.8999 38,557 +0.03(+3.79%)
May 12, 2025 0.8568 0.8980 0.8350 0.8670 73,731 +0.04(+5.19%)
May 09, 2025 0.8400 0.8800 0.8100 0.8242 25,190 -0.04(-4.15%)
May 08, 2025 0.9078 0.9078 0.8599 0.8599 17,760 -0.03(-3.83%)
May 07, 2025 0.9100 0.9100 0.8800 0.8941 24,697 -0.00(-0.43%)
May 06, 2025 0.9738 0.9739 0.8980 0.8980 25,670 -0.06(-6.45%)
May 05, 2025 0.9100 0.9599 0.8980 0.9599 15,686 +0.00(+0.14%)
May 02, 2025 0.9500 0.9840 0.9100 0.9586 21,805 -0.01(-1.45%)
May 01, 2025 1.040 1.040 0.9600 0.9727 13,104 -0.02(-1.75%)
Apr 30, 2025 0.9900 1.030 0.9661 0.9900 10,196 -0.03(-3.41%)
Apr 29, 2025 1.000 1.030 0.9952 1.025 20,377 +0.00(+0.49%)
Apr 28, 2025 1.010 1.030 0.9630 1.020 12,646 -0.01(-0.97%)
Apr 25, 2025 0.9114 1.030 0.9114 1.030 47,224 +0.05(+5.10%)
Apr 24, 2025 0.9300 0.9900 0.8701 0.9800 93,894 +0.04(+4.26%)
Apr 23, 2025 0.9400 0.9800 0.9400 0.9400 44,878 -0.00(-0.25%)
Apr 22, 2025 0.9900 1.040 0.9420 0.9424 10,683 -0.05(-4.81%)
Apr 21, 2025 1.030 1.040 0.9420 0.9900 31,703 -0.00(-0.49%)
Apr 17, 2025 1.000 1.020 0.9400 0.9949 14,000 +0.01(+1.52%)
Apr 16, 2025 1.010 1.040 0.9800 0.9800 17,490 +0.00(+0.40%)
Apr 15, 2025 1.040 1.040 0.9441 0.9761 7,696 -0.04(-4.30%)
Apr 14, 2025 1.010 1.040 0.9500 1.020 16,701 +0.07(+7.37%)
Apr 11, 2025 0.8710 0.9500 0.8526 0.9500 32,153 +0.07(+7.98%)
Apr 10, 2025 0.8400 0.8900 0.7500 0.8798 56,417 +0.04(+4.99%)
Apr 09, 2025 0.7900 0.8400 0.7370 0.8380 54,935 +0.05(+6.48%)
Apr 08, 2025 0.8500 0.8500 0.7320 0.7870 42,390 +0.04(+4.91%)
Apr 07, 2025 0.7500 0.8900 0.7500 0.7502 88,546 -0.08(-9.76%)
Apr 04, 2025 0.8630 0.9095 0.8100 0.8313 32,177 -0.04(-4.92%)
Apr 03, 2025 0.9520 0.9520 0.8501 0.8743 9,793 -0.08(-8.16%)
Apr 02, 2025 1.033 1.033 0.9100 0.9520 34,010 +0.05(+6.13%)
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 Of Service.