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

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.850 -0.020 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
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 81,046 +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%)
Oct 01, 2024 1.290 1.320 1.240 1.240 17,858 -0.08(-6.06%)
Sep 30, 2024 1.320 1.330 1.270 1.320 24,977 +0.03(+2.33%)
Sep 27, 2024 1.290 1.300 1.270 1.290 9,515 -0.01(-0.77%)
Sep 26, 2024 1.180 1.300 1.160 1.300 24,312 +0.12(+10.17%)
Sep 25, 2024 1.168 1.220 1.120 1.180 19,813 -0.02(-1.67%)
Sep 24, 2024 1.180 1.250 1.150 1.200 60,639 +0.03(+2.56%)
Sep 23, 2024 1.270 1.295 1.150 1.170 34,579 -0.11(-8.59%)
Sep 20, 2024 1.330 1.360 1.250 1.280 38,307 +0.02(+1.59%)
Sep 19, 2024 1.260 1.360 1.260 1.260 9,216 -0.06(-4.55%)
Sep 18, 2024 1.300 1.370 1.240 1.320 22,381 +0.04(+3.13%)
Sep 17, 2024 1.270 1.520 1.240 1.280 98,646 -0.02(-1.54%)
Sep 16, 2024 1.110 1.370 1.070 1.300 150,272 +0.23(+21.50%)
Sep 13, 2024 1.070 1.150 1.040 1.070 16,392 +0.04(+3.88%)
Sep 12, 2024 1.040 1.054 0.9996 1.030 24,553 +0.01(+0.98%)
Sep 11, 2024 1.030 1.050 1.010 1.020 32,622 -0.03(-2.86%)
Sep 10, 2024 1.090 1.090 1.030 1.050 7,083 -0.03(-2.78%)
Sep 09, 2024 1.050 1.090 1.020 1.080 39,605 +0.02(+1.89%)
Sep 06, 2024 1.120 1.148 1.050 1.060 40,949 -0.09(-7.83%)
Sep 05, 2024 1.060 1.150 1.010 1.150 30,510 +0.11(+10.58%)
Sep 04, 2024 1.060 1.110 1.000 1.040 31,015 +0.01(+0.97%)
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.