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 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%)
Mar 01, 2024
4.000
4.300
4.000
4.300
13,328
+0.27(+6.70%)
Feb 29, 2024
4.140
4.150
3.940
4.030
7,158
-0.07(-1.71%)
Feb 28, 2024
3.860
4.119
3.860
4.100
15,730
+0.23(+5.81%)
Feb 27, 2024
3.935
4.080
3.875
3.875
26,911
+0.01(+0.38%)
Feb 26, 2024
4.000
4.080
3.850
3.860
22,029
-0.10(-2.40%)
Feb 23, 2024
3.950
4.030
3.730
3.955
23,513
-0.09(-2.35%)
Feb 22, 2024
4.190
4.320
3.880
4.050
27,988
-0.01(-0.25%)
Feb 21, 2024
4.380
4.390
4.030
4.060
13,192
-0.37(-8.35%)
Feb 20, 2024
4.480
4.550
4.251
4.430
16,830
+0.00(+0.00%)
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%)
Dec 01, 2023
3.390
3.470
3.140
3.470
31,969
+0.08(+2.36%)
Nov 30, 2023
3.400
3.430
3.320
3.390
4,576
-0.06(-1.74%)
Nov 29, 2023
3.370
3.455
3.280
3.450
14,652
-0.02(-0.58%)
Nov 28, 2023
3.600
3.600
3.230
3.470
49,881
-0.08(-2.25%)
Nov 27, 2023
3.950
3.950
3.500
3.550
47,606
-0.34(-8.74%)
Nov 24, 2023
3.680
3.930
3.520
3.890
32,358
+0.11(+2.91%)
Nov 22, 2023
3.400
4.720
3.250
3.780
676,480
+0.66(+21.15%)
Nov 21, 2023
2.500
3.410
2.230
3.120
82,284
+0.60(+23.81%)
Nov 20, 2023
2.260
2.540
2.110
2.520
20,035
+0.28(+12.50%)
Nov 17, 2023
2.035
2.315
1.964
2.240
23,773
+0.26(+13.13%)
Nov 16, 2023
2.060
2.060
1.940
1.980
8,879
-0.08(-3.88%)
Nov 15, 2023
1.900
2.090
1.830
2.060
13,144
+0.18(+9.57%)
Nov 14, 2023
2.010
2.060
1.810
1.880
52,746
-0.18(-8.74%)
Nov 13, 2023
1.900
2.155
1.850
2.060
32,490
+0.11(+5.64%)
Nov 10, 2023
2.060
2.240
1.800
1.950
25,777
+0.00(+0.00%)
Nov 09, 2023
2.236
2.251
1.930
1.950
43,770
-0.27(-12.16%)
Nov 08, 2023
2.310
2.410
2.150
2.220
21,578
-0.03(-1.33%)
Nov 07, 2023
2.020
2.340
1.951
2.250
53,336
+0.31(+16.28%)
Nov 06, 2023
1.780
1.982
1.780
1.935
39,446
+0.16(+8.71%)
Nov 03, 2023
1.680
1.900
1.680
1.780
58,111
+0.11(+6.59%)
Nov 02, 2023
1.650
1.820
1.610
1.670
96,786
-0.15(-8.24%)
Nov 01, 2023
1.810
1.860
1.730
1.820
44,582
-0.03(-1.62%)
Oct 31, 2023
1.860
1.909
1.750
1.850
10,848
+0.05(+2.71%)
Oct 30, 2023
1.930
2.120
1.750
1.801
39,100
-0.16(-8.10%)
Oct 27, 2023
2.090
2.100
1.835
1.960
42,579
+0.21(+12.00%)
Oct 26, 2023
1.740
1.827
1.600
1.750
48,304
+0.00(+0.08%)
Oct 25, 2023
1.720
1.850
1.650
1.749
15,642
+0.06(+3.47%)
Oct 24, 2023
2.010
2.048
1.570
1.690
106,449
-0.16(-8.65%)
Oct 23, 2023
2.980
2.980
1.700
1.850
184,166
-1.13(-37.92%)
Oct 20, 2023
2.950
3.100
2.805
2.980
17,128
-0.03(-1.00%)
Oct 19, 2023
3.070
3.150
2.930
3.010
11,638
+0.00(+0.00%)
Oct 18, 2023
3.250
3.250
3.000
3.010
19,861
-0.13(-4.14%)
Oct 17, 2023
3.060
3.291
3.060
3.140
16,881
-0.01(-0.32%)
Oct 16, 2023
3.180
3.410
3.060
3.150
18,548
-0.08(-2.48%)
Oct 13, 2023
3.060
3.360
3.060
3.230
25,612
+0.04(+1.25%)
Oct 12, 2023
3.330
3.460
3.180
3.190
24,613
-0.17(-5.06%)
Oct 11, 2023
3.560
3.560
3.300
3.360
14,139
-0.08(-2.33%)
Oct 10, 2023
3.200
3.587
3.060
3.440
40,258
+0.24(+7.50%)
Oct 09, 2023
3.180
3.200
3.078
3.200
5,550
-0.04(-1.23%)
Oct 06, 2023
3.140
3.258
2.965
3.240
16,667
+0.12(+3.85%)
Oct 05, 2023
3.140
3.210
2.880
3.120
28,182
+0.18(+6.12%)
Oct 04, 2023
2.790
3.000
2.630
2.940
57,862
+0.10(+3.52%)
Oct 03, 2023
3.000
3.099
2.750
2.840
38,214
-0.06(-2.24%)
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
.