Financial News

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.560 +0.050 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 1.530 1.850 1.500 1.560 254,241 +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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback