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

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.340 -0.080 (-5.63%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 10, 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 (%)
Jan 10, 2025 1.420 1.500 1.305 1.340 86,176 -0.08(-5.63%)
Jan 08, 2025 1.520 1.547 1.410 1.420 76,116 -0.13(-8.39%)
Jan 07, 2025 1.800 1.900 1.525 1.550 236,982 -0.18(-10.40%)
Jan 06, 2025 1.550 1.750 1.460 1.730 173,825 +0.25(+16.89%)
Jan 03, 2025 1.320 1.520 1.320 1.480 156,940 +0.16(+12.12%)
Jan 02, 2025 1.380 1.380 1.302 1.320 42,132 +0.02(+1.54%)
Dec 31, 2024 1.300 0 -0.03(-2.62%)
Dec 30, 2024 1.380 1.446 1.310 1.335 82,860 -0.04(-3.26%)
Dec 27, 2024 1.460 1.460 1.344 1.380 69,800 -0.06(-4.17%)
Dec 26, 2024 1.330 1.460 1.310 1.440 89,697 +0.08(+5.89%)
Dec 24, 2024 1.280 1.370 1.250 1.360 63,293 +0.12(+9.67%)
Dec 23, 2024 1.250 1.350 1.230 1.240 80,356 -0.01(-0.80%)
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%)
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.