Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ryvyl Inc. - Common Stock
(NQ:
RVYL
)
1.305
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
3.800
4.152
3.554
4.088
10,108
+0.39(+10.49%)
Mar 30, 2023
3.536
3.900
3.536
3.700
4,642
+0.06(+1.51%)
Mar 29, 2023
3.400
3.899
3.361
3.645
15,763
+0.15(+4.14%)
Mar 28, 2023
3.154
3.880
3.154
3.500
4,534
+0.10(+2.94%)
Mar 27, 2023
3.421
3.498
3.300
3.400
6,663
+0.02(+0.47%)
Mar 24, 2023
3.248
3.384
3.107
3.384
10,118
+0.18(+5.49%)
Mar 23, 2023
3.200
3.300
3.051
3.208
4,406
+0.01(+0.25%)
Mar 22, 2023
3.104
3.300
3.104
3.200
7,949
+0.00(+0.00%)
Mar 21, 2023
3.360
3.360
3.200
3.200
17,296
+0.00(+0.00%)
Mar 20, 2023
3.000
3.371
2.989
3.200
14,468
+0.20(+6.60%)
Mar 17, 2023
3.300
3.500
3.002
3.002
18,070
-0.40(-11.71%)
Mar 16, 2023
3.700
3.749
3.381
3.400
11,896
-0.21(-5.82%)
Mar 15, 2023
3.065
3.669
2.702
3.610
55,636
+0.07(+1.89%)
Mar 14, 2023
4.000
4.240
3.404
3.543
25,139
-0.45(-11.34%)
Mar 13, 2023
4.000
4.300
3.938
3.996
19,098
-0.10(-2.54%)
Mar 10, 2023
4.680
4.700
3.902
4.100
64,978
-0.63(-13.34%)
Mar 09, 2023
4.994
5.052
4.507
4.731
19,916
-0.26(-5.27%)
Mar 08, 2023
5.300
5.300
4.900
4.994
8,761
-0.21(-3.94%)
Mar 07, 2023
5.400
5.499
4.900
5.199
18,019
-0.35(-6.32%)
Mar 06, 2023
4.800
5.589
4.800
5.550
35,561
+0.45(+8.74%)
Mar 03, 2023
4.800
5.107
4.800
5.104
7,026
+0.14(+2.84%)
Mar 02, 2023
5.000
5.200
4.951
4.963
17,755
+0.04(+0.83%)
Mar 01, 2023
4.929
5.000
4.864
4.922
4,653
-0.08(-1.56%)
Feb 28, 2023
5.001
5.001
4.705
5.000
8,863
+0.02(+0.40%)
Feb 27, 2023
4.700
4.980
4.600
4.980
9,103
+0.33(+7.10%)
Feb 24, 2023
4.900
4.948
4.600
4.650
14,916
-0.33(-6.61%)
Feb 23, 2023
4.837
5.000
4.837
4.979
6,358
+0.15(+3.02%)
Feb 22, 2023
5.100
5.200
4.826
4.833
10,605
-0.06(-1.19%)
Feb 21, 2023
4.896
5.198
4.820
4.891
9,365
-0.11(-2.18%)
Feb 17, 2023
4.800
5.162
4.800
5.000
6,124
-0.05(-1.09%)
Feb 16, 2023
5.300
5.301
4.500
5.055
23,356
-0.25(-4.71%)
Feb 15, 2023
5.100
5.670
4.900
5.305
24,597
+0.30(+6.10%)
Feb 14, 2023
4.825
5.069
4.825
5.000
6,289
-0.18(-3.44%)
Feb 13, 2023
4.800
5.300
4.800
5.178
11,660
+0.35(+7.16%)
Feb 10, 2023
4.859
5.029
4.600
4.832
8,511
+0.05(+1.02%)
Feb 09, 2023
5.500
5.500
4.710
4.783
21,671
-0.52(-9.74%)
Feb 08, 2023
5.200
5.402
5.020
5.299
12,089
+0.00(+0.06%)
Feb 07, 2023
5.500
5.500
5.200
5.296
9,261
-0.17(-3.06%)
Feb 06, 2023
5.674
5.900
5.302
5.463
10,850
-0.19(-3.36%)
Feb 03, 2023
5.800
6.000
5.600
5.653
21,119
-0.01(-0.18%)
Feb 02, 2023
5.700
6.170
5.449
5.663
26,393
+0.06(+1.13%)
Feb 01, 2023
5.300
5.939
5.270
5.600
15,433
+0.30(+5.66%)
Jan 31, 2023
5.316
5.597
5.240
5.300
18,338
-0.18(-3.28%)
Jan 30, 2023
5.659
6.000
5.202
5.480
59,387
-0.52(-8.67%)
Jan 27, 2023
6.000
6.287
5.700
6.000
34,111
-0.10(-1.64%)
Jan 26, 2023
6.100
6.260
5.894
6.100
35,280
-0.10(-1.61%)
Jan 25, 2023
6.500
6.500
5.868
6.200
32,444
-0.30(-4.62%)
Jan 24, 2023
7.000
7.068
6.000
6.500
56,132
-0.50(-7.14%)
Jan 23, 2023
7.640
8.000
6.400
7.000
333,343
-1.18(-14.43%)
Jan 20, 2023
7.900
8.362
7.801
8.180
12,656
+0.15(+1.87%)
Jan 19, 2023
8.300
8.400
7.600
8.030
19,053
-0.27(-3.25%)
Jan 18, 2023
7.900
8.800
7.600
8.300
25,977
+0.40(+5.06%)
Jan 17, 2023
6.700
8.200
6.600
7.900
23,808
+1.00(+14.49%)
Jan 13, 2023
6.340
7.000
6.340
6.900
5,186
+0.20(+2.91%)
Jan 12, 2023
6.445
6.805
6.301
6.705
7,228
+0.06(+0.92%)
Jan 11, 2023
6.500
7.004
6.400
6.644
7,791
+0.25(+3.84%)
Jan 10, 2023
6.423
6.585
6.115
6.398
5,425
+0.10(+1.56%)
Jan 09, 2023
6.300
6.900
6.087
6.300
34,914
-0.14(-2.19%)
Jan 06, 2023
7.000
7.200
6.076
6.441
17,955
-0.71(-9.92%)
Jan 05, 2023
5.900
7.643
5.850
7.150
70,542
+1.55(+27.66%)
Jan 04, 2023
4.900
5.900
4.800
5.601
18,650
+0.76(+15.72%)
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
.