Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ryvyl Inc. - Common Stock (NQ: RVYL )

0.9360 -0.0340 (-3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 0.9800 0.9800 0.8875 0.9360 15,256 -0.03(-3.51%)
Mar 12, 2025 0.8700 0.9700 0.8301 0.9700 47,109 +0.09(+10.48%)
Mar 11, 2025 0.8200 0.8800 0.8102 0.8780 7,343 +0.05(+5.66%)
Mar 10, 2025 0.8700 0.8890 0.8100 0.8310 56,389 -0.03(-4.03%)
Mar 07, 2025 0.8100 0.8900 0.7621 0.8659 36,219 +0.05(+6.25%)
Mar 06, 2025 0.8090 0.8400 0.7900 0.8150 10,613 -0.02(-2.51%)
Mar 05, 2025 0.8945 0.8990 0.8110 0.8360 15,396 +0.01(+0.82%)
Mar 04, 2025 0.8000 0.8977 0.7900 0.8292 40,518 +0.02(+2.75%)
Mar 03, 2025 0.9600 0.9600 0.8060 0.8070 119,141 -0.11(-11.89%)
Feb 28, 2025 0.9200 0.9415 0.8770 0.9159 104,513 +0.02(+1.77%)
Feb 27, 2025 1.020 1.020 0.8400 0.9000 61,289 -0.03(-2.72%)
Feb 26, 2025 0.8200 1.070 0.8200 0.9252 181,273 +0.10(+11.47%)
Feb 25, 2025 0.8400 0.8600 0.6932 0.8300 250,529 -0.02(-2.54%)
Feb 24, 2025 0.9900 0.9900 0.8500 0.8516 179,180 -0.14(-13.98%)
Feb 21, 2025 1.010 1.030 0.9600 0.9900 67,577 -0.02(-1.98%)
Feb 20, 2025 1.090 1.090 0.9640 1.010 92,593 -0.04(-3.81%)
Feb 19, 2025 1.090 1.115 1.050 1.050 39,582 -0.02(-1.87%)
Feb 18, 2025 1.210 1.220 1.050 1.070 217,287 -0.19(-15.08%)
Feb 14, 2025 1.270 1.270 1.200 1.260 85,598 +0.02(+1.61%)
Feb 13, 2025 1.250 1.257 1.160 1.240 38,675 +0.05(+4.20%)
Feb 12, 2025 1.200 1.220 1.140 1.190 26,653 +0.01(+0.85%)
Feb 11, 2025 1.230 1.240 1.150 1.180 67,980 -0.03(-2.07%)
Feb 10, 2025 1.230 1.330 1.190 1.205 122,668 -0.01(-1.21%)
Feb 07, 2025 1.210 1.238 1.175 1.220 41,721 +0.02(+2.08%)
Feb 06, 2025 1.165 1.200 1.140 1.195 49,172 +0.05(+3.91%)
Feb 05, 2025 1.160 1.170 1.130 1.150 42,029 -0.02(-1.71%)
Feb 04, 2025 1.210 1.210 1.151 1.170 62,873 -0.03(-2.50%)
Feb 03, 2025 1.200 1.226 1.150 1.200 105,135 -0.04(-3.23%)
Jan 31, 2025 1.200 1.250 1.200 1.240 46,066 +0.03(+2.48%)
Jan 30, 2025 1.220 1.252 1.160 1.210 84,613 +0.02(+1.68%)
Jan 29, 2025 1.300 1.300 1.165 1.190 115,912 -0.07(-5.93%)
Jan 28, 2025 1.410 1.410 1.240 1.265 163,849 -0.03(-1.94%)
Jan 27, 2025 1.410 1.480 1.285 1.290 183,162 -0.16(-11.03%)
Jan 24, 2025 1.560 1.560 1.410 1.450 180,063 -0.01(-0.68%)
Jan 23, 2025 1.700 1.712 1.360 1.460 201,806 -0.12(-7.59%)
Jan 22, 2025 1.560 1.780 1.560 1.580 208,166 +0.02(+1.28%)
Jan 21, 2025 1.450 1.570 1.381 1.560 117,455 +0.16(+11.43%)
Jan 17, 2025 1.350 1.420 1.280 1.400 79,847 +0.10(+7.69%)
Jan 16, 2025 1.310 1.340 1.281 1.300 40,822 -0.01(-0.76%)
Jan 15, 2025 1.400 1.440 1.280 1.310 216,829 -0.08(-5.76%)
Jan 14, 2025 1.350 1.400 1.320 1.390 22,180 +0.06(+4.51%)
Jan 13, 2025 1.350 1.375 1.300 1.330 41,944 -0.01(-0.75%)
Jan 10, 2025 1.420 1.500 1.305 1.340 86,176 -0.08(-5.63%)
Jan 08, 2025 1.520 1.547 1.410 1.420 76,116 -0.13(-8.39%)
Jan 07, 2025 1.800 1.900 1.525 1.550 236,982 -0.18(-10.40%)
Jan 06, 2025 1.550 1.750 1.460 1.730 173,825 +0.25(+16.89%)
Jan 03, 2025 1.320 1.520 1.320 1.480 156,940 +0.16(+12.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.