Skip to main content

Ryvyl Inc. - Common Stock (NQ: RVYL )

3.278 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 3.210 3.350 3.140 3.278 10,715 +0.02(+0.55%)
Sep 25, 2023 3.110 3.390 3.260 3.260 28,118 +0.00(+0.00%)
Sep 22, 2023 3.720 3.894 3.020 3.260 58,267 -0.44(-11.89%)
Sep 21, 2023 4.100 4.180 3.548 3.700 50,811 -0.40(-9.76%)
Sep 20, 2023 4.170 4.287 4.090 4.100 21,562 -0.14(-3.30%)
Sep 19, 2023 4.620 4.630 4.190 4.240 29,438 -0.53(-11.11%)
Sep 18, 2023 4.940 5.120 4.410 4.770 54,743 -0.13(-2.65%)
Sep 15, 2023 4.920 5.285 4.740 4.900 25,544 +0.06(+1.24%)
Sep 14, 2023 5.230 5.240 4.735 4.840 24,151 -0.50(-9.36%)
Sep 13, 2023 5.250 5.520 4.900 5.340 50,249 +0.20(+3.89%)
Sep 12, 2023 5.310 5.440 4.440 5.140 53,874 -0.29(-5.34%)
Sep 11, 2023 4.140 5.780 4.100 5.430 199,531 +1.21(+28.67%)
Sep 08, 2023 5.160 5.324 4.000 4.220 146,547 -0.99(-19.00%)
Sep 07, 2023 6.280 6.690 4.720 5.210 320,602 +4.52(+650.18%)
Sep 06, 2023 1.100 1.110 0.6500 0.6945 2,114,605 -0.43(-37.99%)
Sep 05, 2023 1.050 1.140 1.040 1.120 136,679 +0.05(+4.67%)
Sep 01, 2023 1.200 1.240 1.060 1.070 134,017 -0.12(-10.08%)
Aug 31, 2023 1.160 1.240 1.120 1.190 378,971 +0.05(+4.39%)
Aug 30, 2023 1.090 1.170 1.010 1.140 136,509 +0.07(+6.54%)
Aug 29, 2023 0.9200 1.070 0.9100 1.070 249,737 +0.15(+16.15%)
Aug 28, 2023 0.9000 0.9400 0.8971 0.9212 82,845 -0.00(-0.09%)
Aug 25, 2023 0.8990 0.9250 0.8643 0.9220 82,185 +0.05(+6.15%)
Aug 24, 2023 0.9300 0.9365 0.8292 0.8686 357,125 -0.04(-4.55%)
Aug 23, 2023 0.9125 0.9350 0.9000 0.9100 100,132 -0.01(-0.95%)
Aug 22, 2023 0.9002 0.9350 0.9002 0.9187 96,528 +0.02(+2.06%)
Aug 21, 2023 0.8800 0.9500 0.8800 0.9002 211,729 -0.01(-1.09%)
Aug 18, 2023 0.9400 1.040 0.9100 0.9101 131,488 -0.03(-3.49%)
Aug 17, 2023 0.9200 1.020 0.9102 0.9430 182,414 +0.05(+5.96%)
Aug 16, 2023 1.030 1.080 0.8600 0.8900 604,803 -0.17(-16.04%)
Aug 15, 2023 1.200 1.210 1.010 1.060 355,190 -0.09(-8.23%)
Aug 14, 2023 1.150 1.190 1.100 1.155 252,344 +0.06(+5.96%)
Aug 11, 2023 1.300 1.330 0.9250 1.090 1,140,387 -0.15(-12.10%)
Aug 10, 2023 1.350 1.370 1.190 1.240 181,020 -0.05(-3.88%)
Aug 09, 2023 1.360 1.387 1.230 1.290 315,906 -0.07(-5.15%)
Aug 08, 2023 1.370 1.440 1.304 1.360 214,884 -0.01(-0.73%)
Aug 07, 2023 1.430 1.430 1.350 1.370 167,727 -0.06(-4.20%)
Aug 04, 2023 1.450 1.460 1.380 1.430 126,415 +0.00(+0.00%)
Aug 03, 2023 1.490 1.520 1.350 1.430 240,979 -0.08(-5.30%)
Aug 02, 2023 1.550 1.600 1.420 1.510 303,309 -0.02(-1.31%)
Aug 01, 2023 1.480 1.540 1.450 1.530 209,771 +0.05(+3.38%)
Jul 31, 2023 1.660 1.750 1.450 1.480 682,139 -0.12(-7.50%)
Jul 28, 2023 1.410 1.620 1.400 1.600 522,176 +0.29(+22.14%)
Jul 27, 2023 1.420 1.450 1.270 1.310 245,009 -0.12(-8.39%)
Jul 26, 2023 1.500 1.500 1.340 1.430 339,278 -0.04(-2.72%)
Jul 25, 2023 1.390 1.500 1.310 1.470 368,420 +0.13(+9.70%)
Jul 24, 2023 1.400 1.445 1.270 1.340 237,636 +0.00(+0.00%)
Jul 21, 2023 1.130 1.400 1.100 1.340 915,439 +0.24(+21.82%)
Jul 20, 2023 1.030 1.160 1.000 1.100 535,114 +0.08(+7.84%)
Jul 19, 2023 1.290 1.310 0.8929 1.020 2,117,853 -0.05(-4.67%)
Jul 18, 2023 1.440 1.454 1.020 1.070 1,054,902 -0.40(-27.21%)
Jul 17, 2023 1.650 1.660 1.230 1.470 836,757 -0.18(-10.91%)
Jul 14, 2023 1.390 1.700 1.370 1.650 1,172,722 +0.24(+17.02%)
Jul 13, 2023 1.190 1.550 1.130 1.410 572,800 +0.25(+21.55%)
Jul 12, 2023 1.160 1.227 1.135 1.160 278,813 +0.00(+0.00%)
Jul 11, 2023 1.100 1.160 1.100 1.160 172,089 +0.00(+0.00%)
Jul 10, 2023 1.150 1.280 1.110 1.160 673,734 +0.06(+5.45%)
Jul 07, 2023 0.9200 1.100 0.8988 1.100 435,853 +0.18(+19.62%)
Jul 06, 2023 0.8093 0.9496 0.8075 0.9196 188,276 +0.10(+11.67%)
Jul 05, 2023 0.7900 0.8500 0.7512 0.8235 153,485 +0.02(+1.98%)
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.