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 (%)
May 08, 2023
7.000
7.100
6.500
6.695
11,316
-0.39(-5.49%)
May 05, 2023
7.100
7.100
6.500
7.084
8,249
+0.39(+5.76%)
May 04, 2023
7.080
7.080
6.260
6.698
8,622
-0.21(-3.10%)
May 03, 2023
7.100
7.200
6.800
6.912
8,278
-0.13(-1.86%)
May 02, 2023
7.401
7.500
6.801
7.043
12,588
-0.27(-3.65%)
May 01, 2023
6.500
7.403
6.250
7.310
23,532
+0.81(+12.46%)
Apr 28, 2023
6.100
6.700
5.781
6.500
14,368
+0.30(+4.84%)
Apr 27, 2023
5.800
6.470
5.800
6.200
8,536
+0.27(+4.55%)
Apr 26, 2023
6.100
6.250
5.900
5.930
14,050
-0.07(-1.12%)
Apr 25, 2023
6.190
6.499
5.781
5.997
20,150
-0.00(-0.05%)
Apr 24, 2023
5.781
6.450
5.781
6.000
6,956
+0.40(+7.14%)
Apr 21, 2023
6.000
6.405
5.600
5.600
8,000
-0.41(-6.84%)
Apr 20, 2023
6.600
6.650
6.002
6.011
6,859
-0.65(-9.72%)
Apr 19, 2023
7.600
8.000
6.633
6.658
18,928
-0.98(-12.86%)
Apr 18, 2023
6.629
7.999
6.629
7.641
41,621
-0.36(-4.51%)
Apr 17, 2023
6.900
8.800
6.500
8.002
55,332
+1.40(+21.11%)
Apr 14, 2023
6.221
7.100
6.216
6.607
13,568
+0.32(+5.04%)
Apr 13, 2023
6.200
6.628
6.100
6.290
16,832
+0.02(+0.30%)
Apr 12, 2023
7.100
7.200
6.000
6.271
38,603
+0.07(+1.15%)
Apr 11, 2023
5.272
6.700
5.272
6.200
42,249
+0.53(+9.35%)
Apr 10, 2023
3.800
5.670
3.800
5.670
68,644
+1.77(+45.38%)
Apr 06, 2023
3.400
3.900
3.400
3.900
3,327
+0.26(+7.20%)
Apr 05, 2023
3.800
4.047
3.411
3.638
5,817
+0.04(+1.06%)
Apr 04, 2023
3.900
4.161
3.600
3.600
4,705
-0.31(-7.93%)
Apr 03, 2023
4.197
4.319
3.800
3.910
9,543
-0.18(-4.35%)
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%)
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
.