Skip to main content

Ryvyl Inc. - Common Stock (NQ: RVYL )

4.430 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 4.430 4.460 4.250 4.430 15,267 +0.07(+1.61%)
Feb 15, 2024 4.330 4.527 4.330 4.360 15,031 +0.18(+4.18%)
Feb 14, 2024 4.180 4.300 4.050 4.185 19,331 +0.08(+2.07%)
Feb 13, 2024 4.250 4.490 4.061 4.100 14,704 -0.15(-3.53%)
Feb 12, 2024 4.260 4.850 4.190 4.250 43,803 +0.05(+1.19%)
Feb 09, 2024 3.980 4.210 3.830 4.200 15,903 +0.21(+5.26%)
Feb 08, 2024 3.920 4.110 3.800 3.990 12,168 +0.08(+1.92%)
Feb 07, 2024 4.090 4.090 3.800 3.915 13,118 -0.17(-4.28%)
Feb 06, 2024 4.010 4.100 3.900 4.090 7,058 +0.17(+4.34%)
Feb 05, 2024 4.070 4.300 3.845 3.920 12,609 -0.21(-5.08%)
Feb 02, 2024 4.150 4.170 3.950 4.130 8,788 +0.00(+0.00%)
Feb 01, 2024 4.060 4.260 3.955 4.130 13,415 +0.06(+1.47%)
Jan 31, 2024 4.240 4.490 4.000 4.070 12,843 -0.28(-6.44%)
Jan 30, 2024 4.440 4.500 4.050 4.350 12,425 -0.05(-1.14%)
Jan 29, 2024 4.230 4.443 4.060 4.400 17,225 +0.29(+7.06%)
Jan 26, 2024 3.830 4.345 3.680 4.110 11,661 +0.30(+7.87%)
Jan 25, 2024 3.890 3.940 3.700 3.810 25,015 -0.10(-2.56%)
Jan 24, 2024 3.830 4.120 3.710 3.910 27,347 +0.24(+6.54%)
Jan 23, 2024 4.340 4.380 3.610 3.670 50,027 -0.58(-13.65%)
Jan 22, 2024 4.280 4.737 4.000 4.250 27,941 +0.08(+1.80%)
Jan 19, 2024 3.970 4.296 3.550 4.175 56,988 +0.60(+16.95%)
Jan 18, 2024 3.560 3.783 3.500 3.570 17,601 -0.08(-2.19%)
Jan 17, 2024 4.100 4.150 3.650 3.650 15,045 -0.54(-12.89%)
Jan 16, 2024 4.240 4.410 4.060 4.190 25,256 -0.03(-0.71%)
Jan 12, 2024 4.000 4.220 3.955 4.220 16,984 +0.22(+5.50%)
Jan 11, 2024 4.091 4.220 3.900 4.000 27,695 -0.10(-2.44%)
Jan 10, 2024 4.250 4.320 4.090 4.100 23,915 -0.23(-5.31%)
Jan 09, 2024 4.200 4.380 4.110 4.330 13,620 +0.12(+2.85%)
Jan 08, 2024 4.320 4.440 4.010 4.210 29,619 -0.18(-4.10%)
Jan 05, 2024 4.430 4.599 4.220 4.390 11,873 -0.01(-0.23%)
Jan 04, 2024 4.430 4.440 4.230 4.400 7,366 +0.08(+1.85%)
Jan 03, 2024 4.290 4.560 4.290 4.320 14,589 -0.12(-2.70%)
Jan 02, 2024 4.220 4.684 4.220 4.440 19,606 +0.28(+6.73%)
Dec 29, 2023 4.300 4.600 4.000 4.160 39,043 -0.22(-5.02%)
Dec 28, 2023 4.360 4.500 4.270 4.380 12,485 -0.02(-0.36%)
Dec 27, 2023 4.760 4.900 4.200 4.396 56,484 -0.35(-7.46%)
Dec 26, 2023 5.010 5.250 4.720 4.750 26,298 -0.27(-5.38%)
Dec 22, 2023 4.990 5.148 4.785 5.020 26,410 +0.04(+0.80%)
Dec 21, 2023 5.180 5.180 4.380 4.980 58,601 -0.01(-0.20%)
Dec 20, 2023 4.870 5.480 4.780 4.990 104,685 +0.12(+2.46%)
Dec 19, 2023 3.780 5.198 3.780 4.870 203,435 +1.19(+32.34%)
Dec 18, 2023 3.180 3.840 3.180 3.680 95,438 +0.61(+19.87%)
Dec 15, 2023 3.010 3.235 2.950 3.070 28,859 +0.05(+1.66%)
Dec 14, 2023 2.930 3.170 2.792 3.020 67,046 +0.12(+4.14%)
Dec 13, 2023 2.810 3.045 2.783 2.900 34,749 +0.07(+2.47%)
Dec 12, 2023 3.050 3.070 2.750 2.830 73,058 -0.18(-5.98%)
Dec 11, 2023 2.920 3.035 2.860 3.010 20,780 +0.05(+1.69%)
Dec 08, 2023 3.270 3.270 2.810 2.960 27,898 -0.27(-8.36%)
Dec 07, 2023 3.220 3.270 3.075 3.230 10,514 +0.12(+3.72%)
Dec 06, 2023 3.520 3.520 3.050 3.114 37,274 -0.32(-9.21%)
Dec 05, 2023 3.550 3.630 3.400 3.430 22,133 -0.01(-0.29%)
Dec 04, 2023 3.520 3.650 3.290 3.440 17,567 -0.03(-0.86%)
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.