Financial News

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.570 -0.020 (-1.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 1.530 1.590 1.500 1.570 30,557 -0.02(-1.22%)
Jun 14, 2024 1.640 1.640 1.560 1.589 14,845 -0.04(-2.49%)
Jun 13, 2024 1.560 1.700 1.480 1.630 41,387 +0.17(+11.64%)
Jun 12, 2024 1.500 1.680 1.420 1.460 57,244 -0.06(-3.95%)
Jun 11, 2024 1.770 1.770 1.520 1.520 73,422 -0.24(-13.64%)
Jun 10, 2024 1.510 2.180 1.500 1.760 504,066 +0.33(+23.08%)
Jun 07, 2024 1.330 1.490 1.320 1.430 57,587 +0.08(+5.93%)
Jun 06, 2024 1.500 1.520 1.340 1.350 30,409 -0.12(-8.16%)
Jun 05, 2024 1.400 1.520 1.320 1.470 98,971 +0.09(+6.52%)
Jun 04, 2024 1.450 1.450 1.350 1.380 41,294 +0.01(+0.73%)
Jun 03, 2024 1.410 1.540 1.370 1.370 42,473 -0.11(-7.43%)
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%)
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