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

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.970 +0.120 (+6.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
Jul 31, 2024 1.860 1.998 1.710 1.970 55,231 +0.12(+6.49%)
Jul 30, 2024 2.050 2.200 1.850 1.850 70,605 -0.20(-9.76%)
Jul 29, 2024 2.140 2.400 2.025 2.050 148,418 -0.02(-0.97%)
Jul 26, 2024 1.820 2.070 1.820 2.070 19,155 +0.28(+15.64%)
Jul 25, 2024 1.807 1.840 1.748 1.790 19,125 -0.01(-0.56%)
Jul 24, 2024 1.780 1.850 1.704 1.800 31,725 +0.04(+2.27%)
Jul 23, 2024 1.760 1.800 1.675 1.760 30,115 +0.01(+0.57%)
Jul 22, 2024 1.700 1.773 1.660 1.750 14,271 +0.00(+0.00%)
Jul 19, 2024 1.750 1.780 1.710 1.750 11,762 -0.01(-0.57%)
Jul 18, 2024 1.790 1.790 1.670 1.760 21,207 -0.10(-5.38%)
Jul 17, 2024 1.960 2.022 1.820 1.860 25,089 -0.18(-8.82%)
Jul 16, 2024 2.000 2.080 1.980 2.040 19,451 -0.01(-0.49%)
Jul 15, 2024 2.010 2.080 1.952 2.050 31,606 +0.04(+1.99%)
Jul 12, 2024 2.090 2.164 1.960 2.010 27,589 -0.11(-5.19%)
Jul 11, 2024 2.020 2.250 2.020 2.120 48,442 +0.13(+6.53%)
Jul 10, 2024 1.950 2.160 1.820 1.990 38,977 +0.16(+8.74%)
Jul 09, 2024 2.250 2.399 1.830 1.830 136,390 -0.40(-17.94%)
Jul 08, 2024 1.820 2.345 1.820 2.230 195,201 +0.49(+28.16%)
Jul 05, 2024 1.470 1.778 1.470 1.740 64,538 +0.26(+17.57%)
Jul 03, 2024 1.540 1.540 1.470 1.480 15,682 -0.01(-0.67%)
Jul 02, 2024 1.450 1.530 1.430 1.490 16,892 +0.03(+2.05%)
Jul 01, 2024 1.490 1.490 1.370 1.460 71,637 +0.01(+0.69%)
Jun 28, 2024 1.500 1.500 1.440 1.450 30,136 -0.05(-3.33%)
Jun 27, 2024 1.450 1.560 1.450 1.500 20,875 -0.01(-0.82%)
Jun 26, 2024 1.490 1.540 1.450 1.512 9,484 -0.04(-2.43%)
Jun 25, 2024 1.560 1.640 1.480 1.550 17,907 -0.01(-0.64%)
Jun 24, 2024 1.470 1.560 1.470 1.560 22,950 +0.10(+6.85%)
Jun 21, 2024 1.560 1.610 1.420 1.460 77,957 -0.15(-9.32%)
Jun 20, 2024 1.550 1.627 1.550 1.610 33,605 +0.04(+2.55%)
Jun 18, 2024 1.570 1.600 1.520 1.570 26,852 +0.00(+0.00%)
Jun 17, 2024 1.530 1.590 1.500 1.570 30,557 -0.02(-1.22%)
Jun 14, 2024 1.640 1.640 1.560 1.589 14,845 -0.04(-2.49%)
Jun 13, 2024 1.560 1.700 1.480 1.630 41,387 +0.17(+11.64%)
Jun 12, 2024 1.500 1.680 1.420 1.460 57,244 -0.06(-3.95%)
Jun 11, 2024 1.770 1.770 1.520 1.520 73,422 -0.24(-13.64%)
Jun 10, 2024 1.510 2.180 1.500 1.760 504,066 +0.33(+23.08%)
Jun 07, 2024 1.330 1.490 1.320 1.430 57,587 +0.08(+5.93%)
Jun 06, 2024 1.500 1.520 1.340 1.350 30,409 -0.12(-8.16%)
Jun 05, 2024 1.400 1.520 1.320 1.470 98,971 +0.09(+6.52%)
Jun 04, 2024 1.450 1.450 1.350 1.380 41,294 +0.01(+0.73%)
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.