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 (%)
Sep 29, 2023
3.160
3.348
2.850
3.015
56,209
-0.17(-5.49%)
Sep 28, 2023
3.400
3.660
3.150
3.190
39,905
-0.20(-5.90%)
Sep 27, 2023
3.350
3.700
3.340
3.390
28,780
+0.11(+3.42%)
Sep 26, 2023
3.210
3.350
3.140
3.278
10,715
+0.02(+0.55%)
Sep 25, 2023
3.110
3.390
3.260
3.260
28,118
+0.00(+0.00%)
Sep 22, 2023
3.720
3.894
3.020
3.260
58,267
-0.44(-11.89%)
Sep 21, 2023
4.100
4.180
3.548
3.700
50,811
-0.40(-9.76%)
Sep 20, 2023
4.170
4.287
4.090
4.100
21,562
-0.14(-3.30%)
Sep 19, 2023
4.620
4.630
4.190
4.240
29,438
-0.53(-11.11%)
Sep 18, 2023
4.940
5.120
4.415
4.770
54,743
-0.13(-2.65%)
Sep 15, 2023
4.920
5.285
4.740
4.900
25,544
+0.06(+1.24%)
Sep 14, 2023
5.230
5.240
4.735
4.840
24,151
-0.50(-9.36%)
Sep 13, 2023
5.250
5.520
4.900
5.340
50,249
+0.20(+3.89%)
Sep 12, 2023
5.310
5.440
4.440
5.140
53,874
-0.29(-5.34%)
Sep 11, 2023
4.140
5.780
4.100
5.430
199,531
+1.21(+28.67%)
Sep 08, 2023
5.160
5.324
4.000
4.220
146,547
-0.99(-19.00%)
Sep 07, 2023
6.280
6.690
4.720
5.210
320,602
-1.74(-24.98%)
Sep 06, 2023
11.00
11.10
6.500
6.945
211,460
-4.25(-37.99%)
Sep 05, 2023
10.50
11.40
10.40
11.20
13,667
+0.50(+4.67%)
Sep 01, 2023
12.00
12.40
10.60
10.70
13,401
-1.20(-10.08%)
Aug 31, 2023
11.60
12.40
11.20
11.90
37,897
+0.50(+4.39%)
Aug 30, 2023
10.90
11.70
10.10
11.40
13,650
+0.70(+6.54%)
Aug 29, 2023
9.200
10.70
9.100
10.70
24,973
+1.49(+16.15%)
Aug 28, 2023
9.000
9.400
8.971
9.212
8,284
-0.01(-0.09%)
Aug 25, 2023
8.990
9.250
8.643
9.220
8,218
+0.53(+6.15%)
Aug 24, 2023
9.300
9.365
8.292
8.686
35,712
-0.41(-4.55%)
Aug 23, 2023
9.125
9.350
9.000
9.100
10,013
-0.09(-0.95%)
Aug 22, 2023
9.002
9.350
9.002
9.187
9,652
+0.18(+2.06%)
Aug 21, 2023
8.800
9.500
8.800
9.002
21,172
-0.10(-1.09%)
Aug 18, 2023
9.400
10.40
9.100
9.101
13,148
-0.33(-3.49%)
Aug 17, 2023
9.200
10.20
9.102
9.430
18,241
+0.53(+5.96%)
Aug 16, 2023
10.30
10.80
8.600
8.900
60,480
-1.70(-16.04%)
Aug 15, 2023
12.00
12.10
10.10
10.60
35,519
-0.95(-8.23%)
Aug 14, 2023
11.50
11.90
11.00
11.55
25,234
+0.65(+5.96%)
Aug 11, 2023
13.00
13.30
9.250
10.90
114,038
-1.50(-12.10%)
Aug 10, 2023
13.50
13.70
11.90
12.40
18,102
-0.50(-3.88%)
Aug 09, 2023
13.60
13.87
12.30
12.90
31,590
-0.70(-5.15%)
Aug 08, 2023
13.70
14.40
13.04
13.60
21,488
-0.10(-0.73%)
Aug 07, 2023
14.30
14.30
13.50
13.70
16,772
-0.60(-4.20%)
Aug 04, 2023
14.50
14.60
13.80
14.30
12,641
+0.00(+0.00%)
Aug 03, 2023
14.90
15.20
13.50
14.30
24,097
-0.80(-5.30%)
Aug 02, 2023
15.50
16.00
14.20
15.10
30,330
-0.20(-1.31%)
Aug 01, 2023
14.80
15.40
14.50
15.30
20,977
+0.50(+3.38%)
Jul 31, 2023
16.60
17.50
14.50
14.80
68,213
-1.20(-7.50%)
Jul 28, 2023
14.10
16.20
14.00
16.00
52,217
+2.90(+22.14%)
Jul 27, 2023
14.20
14.50
12.70
13.10
24,500
-1.20(-8.39%)
Jul 26, 2023
15.00
15.00
13.40
14.30
33,927
-0.40(-2.72%)
Jul 25, 2023
13.90
15.00
13.10
14.70
36,842
+1.30(+9.70%)
Jul 24, 2023
14.00
14.45
12.70
13.40
23,763
+0.00(+0.00%)
Jul 21, 2023
11.30
14.00
11.00
13.40
91,543
+2.40(+21.82%)
Jul 20, 2023
10.30
11.60
10.00
11.00
53,511
+0.80(+7.84%)
Jul 19, 2023
12.90
13.10
8.929
10.20
211,785
-0.50(-4.67%)
Jul 18, 2023
14.40
14.54
10.20
10.70
105,490
-4.00(-27.21%)
Jul 17, 2023
16.50
16.60
12.30
14.70
83,675
-1.80(-10.91%)
Jul 14, 2023
13.90
17.00
13.70
16.50
117,272
+2.40(+17.02%)
Jul 13, 2023
11.90
15.50
11.30
14.10
57,280
+2.50(+21.55%)
Jul 12, 2023
11.60
12.27
11.35
11.60
27,881
+0.00(+0.00%)
Jul 11, 2023
11.00
11.60
11.00
11.60
17,208
+0.00(+0.00%)
Jul 10, 2023
11.50
12.80
11.10
11.60
67,373
+0.60(+5.45%)
Jul 07, 2023
9.200
11.00
8.988
11.00
43,585
+1.80(+19.62%)
Jul 06, 2023
8.093
9.496
8.075
9.196
18,827
+0.96(+11.67%)
Jul 05, 2023
7.900
8.500
7.512
8.235
15,348
+0.16(+1.98%)
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
.