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

Ryvyl Inc. - Common Stock (NQ:RVYL)

0.8599 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 8, 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 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 0.7870 0.8400 0.7370 0.8380 54,953 +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 -0.10(-12.05%)
Apr 04, 2025 0.8630 0.9095 0.8100 0.8530 32,177 -0.02(-2.44%)
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%)
Apr 01, 2025 1.020 1.036 0.7301 0.8970 156,536 -0.09(-9.39%)
Mar 31, 2025 1.010 1.080 0.9800 0.9900 90,405 -0.07(-6.60%)
Mar 28, 2025 1.070 1.130 1.050 1.060 20,796 -0.01(-0.94%)
Mar 27, 2025 1.070 1.142 1.065 1.070 16,917 +0.00(+0.01%)
Mar 26, 2025 1.140 1.176 1.060 1.070 13,074 -0.02(-2.02%)
Mar 25, 2025 1.140 1.140 1.060 1.092 18,304 -0.01(-0.72%)
Mar 24, 2025 1.090 1.160 1.090 1.100 25,226 -0.06(-5.17%)
Mar 21, 2025 1.150 1.160 1.095 1.160 20,998 +0.01(+0.87%)
Mar 20, 2025 1.000 1.250 0.9850 1.150 208,977 +0.17(+17.35%)
Mar 19, 2025 0.9800 1.010 0.9325 0.9800 34,898 +0.00(+0.04%)
Mar 18, 2025 0.9800 0.9800 0.9388 0.9796 8,083 -0.00(-0.04%)
Mar 17, 2025 0.9298 0.9800 0.9141 0.9800 19,558 +0.02(+1.85%)
Mar 14, 2025 0.9893 0.9893 0.9000 0.9622 23,970 +0.03(+2.80%)
Mar 13, 2025 0.9800 0.9800 0.8875 0.9360 15,256 -0.03(-3.51%)
Mar 12, 2025 0.8700 0.9700 0.8301 0.9700 47,109 +0.09(+10.48%)
Mar 11, 2025 0.8200 0.8800 0.8102 0.8780 7,343 +0.05(+5.66%)
Mar 10, 2025 0.8700 0.8890 0.8100 0.8310 56,389 -0.03(-4.03%)
Mar 07, 2025 0.8100 0.8900 0.7621 0.8659 36,219 +0.05(+6.25%)
Mar 06, 2025 0.8090 0.8400 0.7900 0.8150 10,613 -0.02(-2.51%)
Mar 05, 2025 0.8945 0.8990 0.8110 0.8360 15,396 +0.01(+0.82%)
Mar 04, 2025 0.8000 0.8977 0.7900 0.8292 40,518 +0.02(+2.75%)
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 Of Service.