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

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.250 -0.055 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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%)
Dec 02, 2024 1.730 1.794 1.550 1.570 99,980 -0.16(-9.25%)
Nov 29, 2024 1.800 1.870 1.530 1.730 98,641 -0.12(-6.49%)
Nov 27, 2024 1.830 1.940 1.751 1.850 155,108 -0.02(-1.07%)
Nov 26, 2024 1.820 1.990 1.640 1.870 414,116 +0.20(+11.98%)
Nov 25, 2024 1.290 1.920 1.286 1.670 795,204 +0.46(+38.02%)
Nov 22, 2024 1.100 1.210 1.100 1.210 69,650 +0.14(+13.08%)
Nov 21, 2024 1.290 1.290 1.040 1.070 125,153 -0.14(-11.57%)
Nov 20, 2024 1.230 1.290 1.190 1.210 52,660 -0.04(-3.20%)
Nov 19, 2024 1.270 1.330 1.200 1.250 58,666 -0.03(-2.34%)
Nov 18, 2024 1.260 1.360 1.200 1.280 128,584 +0.04(+3.23%)
Nov 15, 2024 1.440 1.510 1.051 1.240 362,457 -0.46(-27.06%)
Nov 14, 2024 1.840 1.840 1.670 1.700 63,902 -0.05(-3.13%)
Nov 13, 2024 1.910 1.960 1.710 1.755 72,406 -0.11(-5.65%)
Nov 12, 2024 1.930 1.960 1.790 1.860 73,981 -0.12(-6.06%)
Nov 11, 2024 1.640 2.010 1.580 1.980 246,107 +0.39(+24.53%)
Nov 08, 2024 1.650 1.680 1.455 1.590 99,752 -0.03(-1.85%)
Nov 07, 2024 1.630 1.655 1.571 1.620 50,939 +0.05(+3.18%)
Nov 06, 2024 1.520 1.670 1.470 1.570 90,702 +0.11(+7.53%)
Nov 05, 2024 1.430 1.478 1.370 1.460 43,551 +0.08(+5.80%)
Nov 04, 2024 1.390 1.480 1.380 1.380 39,092 -0.01(-0.72%)
Nov 01, 2024 1.430 1.490 1.360 1.390 29,549 -0.04(-2.46%)
Oct 31, 2024 1.330 1.470 1.330 1.425 41,610 +0.07(+5.56%)
Oct 30, 2024 1.440 1.465 1.350 1.350 106,563 -0.16(-10.60%)
Oct 29, 2024 1.650 1.650 1.450 1.510 91,996 -0.16(-9.58%)
Oct 28, 2024 1.970 2.000 1.510 1.670 363,581 -0.29(-14.80%)
Oct 25, 2024 1.940 2.040 1.940 1.960 19,948 -0.01(-0.51%)
Oct 24, 2024 2.010 2.014 1.930 1.970 30,817 +0.03(+1.55%)
Oct 23, 2024 2.030 2.130 1.910 1.940 33,684 -0.12(-5.83%)
Oct 22, 2024 2.210 2.230 1.990 2.060 54,970 -0.13(-5.94%)
Oct 21, 2024 2.220 2.300 2.110 2.190 49,149 -0.01(-0.45%)
Oct 18, 2024 1.970 2.200 1.950 2.200 67,150 +0.25(+12.53%)
Oct 17, 2024 2.180 2.274 1.912 1.955 129,593 -0.25(-11.14%)
Oct 16, 2024 2.050 2.350 1.968 2.200 201,240 +0.23(+11.68%)
Oct 15, 2024 1.850 2.070 1.780 1.970 105,064 +0.11(+5.91%)
Oct 14, 2024 1.750 1.947 1.709 1.860 75,825 +0.12(+6.90%)
Oct 11, 2024 1.750 1.790 1.660 1.740 72,092 +0.01(+0.58%)
Oct 10, 2024 1.530 1.778 1.400 1.730 261,589 +0.39(+29.10%)
Oct 09, 2024 1.430 1.470 1.320 1.340 54,609 -0.12(-8.22%)
Oct 08, 2024 1.550 1.547 1.410 1.460 17,505 -0.01(-0.68%)
Oct 07, 2024 1.460 1.505 1.370 1.470 42,571 +0.07(+5.00%)
Oct 04, 2024 1.440 1.520 1.380 1.400 78,533 +0.01(+0.72%)
Oct 03, 2024 1.740 2.002 1.360 1.390 280,084 -0.26(-15.56%)
Oct 02, 2024 1.310 1.670 1.300 1.646 326,255 +0.41(+32.75%)
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.