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

Ryvyl Inc. - Common Stock (NQ: RVYL )

3.278 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 26, 2023 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 (%)
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.