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
)
1.380
+0.010 (+0.73%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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 31, 2024
1.490
1.500
1.418
1.480
19,773
-0.01(-0.67%)
May 30, 2024
1.380
1.530
1.360
1.490
60,436
+0.09(+6.43%)
May 29, 2024
1.280
1.490
1.240
1.400
123,156
+0.17(+13.82%)
May 28, 2024
1.220
1.290
1.200
1.230
62,240
+0.03(+2.50%)
May 24, 2024
1.250
1.369
1.180
1.200
59,182
-0.06(-4.76%)
May 23, 2024
1.370
1.370
1.210
1.260
58,735
-0.04(-3.45%)
May 22, 2024
1.330
1.388
1.270
1.305
41,364
-0.03(-1.88%)
May 21, 2024
1.450
1.460
1.290
1.330
42,085
-0.13(-8.90%)
May 20, 2024
1.570
1.574
1.300
1.460
86,370
-0.10(-6.41%)
May 17, 2024
1.530
1.850
1.500
1.560
254,831
+0.05(+3.30%)
May 16, 2024
1.510
1.540
1.420
1.510
48,656
-0.01(-0.65%)
May 15, 2024
1.320
1.530
1.310
1.520
117,851
+0.16(+11.76%)
May 14, 2024
1.380
1.490
1.310
1.360
84,025
+0.03(+2.26%)
May 13, 2024
1.420
1.425
1.300
1.330
41,742
-0.06(-4.32%)
May 10, 2024
1.440
1.466
1.330
1.390
28,671
-0.04(-2.80%)
May 09, 2024
1.550
1.588
1.400
1.430
34,291
-0.06(-4.03%)
May 08, 2024
1.550
1.590
1.400
1.490
50,535
-0.04(-2.61%)
May 07, 2024
1.470
1.560
1.430
1.530
50,693
+0.10(+6.99%)
May 06, 2024
1.410
1.489
1.380
1.430
36,368
+0.05(+3.62%)
May 03, 2024
1.400
1.490
1.350
1.380
40,948
-0.06(-4.17%)
May 02, 2024
1.460
1.480
1.340
1.440
43,135
+0.01(+0.70%)
May 01, 2024
1.320
1.470
1.270
1.430
102,751
+0.11(+8.33%)
Apr 30, 2024
1.440
1.500
1.310
1.320
79,688
-0.14(-9.59%)
Apr 29, 2024
1.370
1.480
1.370
1.460
150,043
+0.09(+6.57%)
Apr 26, 2024
1.310
1.485
1.273
1.370
132,265
+0.02(+1.48%)
Apr 25, 2024
1.450
1.450
1.220
1.350
213,603
-0.03(-2.17%)
Apr 24, 2024
1.660
1.742
1.340
1.380
445,492
-0.27(-16.18%)
Apr 23, 2024
1.340
1.700
1.330
1.646
896,866
+0.33(+25.19%)
Apr 22, 2024
1.310
1.318
1.150
1.315
34,095
+0.03(+2.73%)
Apr 19, 2024
1.200
1.380
1.200
1.280
40,656
+0.05(+4.07%)
Apr 18, 2024
1.420
1.430
1.210
1.230
87,421
-0.17(-12.14%)
Apr 17, 2024
1.290
1.700
1.120
1.400
351,964
+0.09(+6.87%)
Apr 16, 2024
1.600
1.600
1.270
1.310
920,198
-0.75(-36.44%)
Apr 15, 2024
2.285
2.285
2.060
2.061
148,200
-0.03(-1.39%)
Apr 12, 2024
2.330
2.330
2.010
2.090
21,400
-0.12(-5.43%)
Apr 11, 2024
2.480
2.485
2.200
2.210
21,171
-0.18(-7.53%)
Apr 10, 2024
2.500
2.530
2.302
2.390
21,687
-0.15(-5.91%)
Apr 09, 2024
2.615
2.659
2.510
2.540
3,444
+0.02(+0.79%)
Apr 08, 2024
2.570
2.680
2.510
2.520
10,405
-0.04(-1.56%)
Apr 05, 2024
2.720
2.720
2.560
2.560
12,921
-0.09(-3.40%)
Apr 04, 2024
2.600
2.760
2.570
2.650
24,966
+0.09(+3.52%)
Apr 03, 2024
2.620
2.620
2.560
2.560
13,675
-0.02(-0.78%)
Apr 02, 2024
2.630
2.630
2.550
2.580
17,127
-0.05(-1.90%)
Apr 01, 2024
2.910
2.985
2.510
2.630
51,288
-0.28(-9.62%)
Mar 28, 2024
2.880
3.030
3.030
2.910
86,034
+0.13(+4.68%)
Mar 27, 2024
2.930
3.300
2.250
2.780
273,918
-1.32(-32.20%)
Mar 26, 2024
3.850
4.100
3.800
4.100
44,009
+0.28(+7.47%)
Mar 25, 2024
3.820
3.911
3.704
3.815
14,332
+0.12(+3.39%)
Mar 22, 2024
3.760
3.800
3.600
3.690
13,676
-0.13(-3.40%)
Mar 21, 2024
3.650
4.010
3.650
3.820
18,070
+0.14(+3.93%)
Mar 20, 2024
3.730
3.948
3.350
3.676
33,015
-0.05(-1.46%)
Mar 19, 2024
3.950
4.000
3.687
3.730
10,662
-0.20(-5.09%)
Mar 18, 2024
3.950
4.090
3.892
3.930
17,818
+0.00(+0.00%)
Mar 15, 2024
3.948
4.069
3.825
3.930
21,333
-0.14(-3.44%)
Mar 14, 2024
4.050
4.100
3.940
4.070
8,021
+0.13(+3.30%)
Mar 13, 2024
4.180
4.230
3.790
3.940
19,482
-0.15(-3.67%)
Mar 12, 2024
4.380
4.570
4.080
4.090
22,653
-0.36(-8.09%)
Mar 11, 2024
4.110
4.650
4.110
4.450
37,614
+0.25(+5.95%)
Mar 08, 2024
4.100
4.230
4.050
4.200
4,976
+0.15(+3.70%)
Mar 07, 2024
4.050
4.237
4.050
4.050
11,965
-0.04(-1.03%)
Mar 06, 2024
4.200
4.250
3.980
4.092
19,823
-0.16(-3.71%)
Mar 05, 2024
4.250
4.409
4.051
4.250
13,400
-0.04(-0.93%)
Mar 04, 2024
4.320
4.507
4.230
4.290
32,963
-0.01(-0.23%)
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
.