Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ryvyl Inc. - Common Stock
(NQ:
RVYL
)
1.460
-0.010 (-0.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 8, 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 (%)
Oct 08, 2024
1.550
1.547
1.410
1.460
17,505
-0.01(-0.68%)
Oct 07, 2024
1.460
1.505
1.370
1.470
42,571
+0.07(+5.00%)
Oct 04, 2024
1.440
1.520
1.380
1.400
81,046
+0.01(+0.72%)
Oct 03, 2024
1.740
2.002
1.360
1.390
280,084
-0.26(-15.56%)
Oct 02, 2024
1.310
1.670
1.300
1.646
326,255
+0.41(+32.75%)
Oct 01, 2024
1.290
1.320
1.240
1.240
17,858
-0.08(-6.06%)
Sep 30, 2024
1.320
1.330
1.270
1.320
24,977
+0.03(+2.33%)
Sep 27, 2024
1.290
1.300
1.270
1.290
9,515
-0.01(-0.77%)
Sep 26, 2024
1.180
1.300
1.160
1.300
24,312
+0.12(+10.17%)
Sep 25, 2024
1.168
1.220
1.120
1.180
19,813
-0.02(-1.67%)
Sep 24, 2024
1.180
1.250
1.150
1.200
60,639
+0.03(+2.56%)
Sep 23, 2024
1.270
1.295
1.150
1.170
34,579
-0.11(-8.59%)
Sep 20, 2024
1.330
1.360
1.250
1.280
38,307
+0.02(+1.59%)
Sep 19, 2024
1.260
1.360
1.260
1.260
9,216
-0.06(-4.55%)
Sep 18, 2024
1.300
1.370
1.240
1.320
22,381
+0.04(+3.13%)
Sep 17, 2024
1.270
1.520
1.240
1.280
98,646
-0.02(-1.54%)
Sep 16, 2024
1.110
1.370
1.070
1.300
150,272
+0.23(+21.50%)
Sep 13, 2024
1.070
1.150
1.040
1.070
16,392
+0.04(+3.88%)
Sep 12, 2024
1.040
1.054
0.9996
1.030
24,553
+0.01(+0.98%)
Sep 11, 2024
1.030
1.050
1.010
1.020
32,622
-0.03(-2.86%)
Sep 10, 2024
1.090
1.090
1.030
1.050
7,083
-0.03(-2.78%)
Sep 09, 2024
1.050
1.090
1.020
1.080
39,605
+0.02(+1.89%)
Sep 06, 2024
1.120
1.148
1.050
1.060
40,949
-0.09(-7.83%)
Sep 05, 2024
1.060
1.150
1.010
1.150
30,510
+0.11(+10.58%)
Sep 04, 2024
1.060
1.110
1.000
1.040
31,015
+0.01(+0.97%)
Sep 03, 2024
1.060
1.115
0.9945
1.030
68,926
-0.05(-4.63%)
Aug 30, 2024
1.150
1.150
1.060
1.080
43,857
+0.01(+0.93%)
Aug 29, 2024
1.150
1.150
1.062
1.070
23,446
-0.02(-1.83%)
Aug 28, 2024
1.040
1.120
1.007
1.090
67,213
+0.04(+4.17%)
Aug 27, 2024
0.9100
1.060
0.9130
1.046
45,946
+0.11(+11.19%)
Aug 26, 2024
0.9599
0.9600
0.9084
0.9411
22,553
+0.03(+3.18%)
Aug 23, 2024
0.9676
0.9676
0.8901
0.9121
16,602
+0.00(+0.23%)
Aug 22, 2024
0.9500
0.9600
0.9000
0.9100
60,276
-0.02(-2.15%)
Aug 21, 2024
0.9600
0.9600
0.9200
0.9300
36,543
-0.03(-3.12%)
Aug 20, 2024
0.9766
0.9800
0.8880
0.9600
56,655
+0.03(+3.21%)
Aug 19, 2024
1.090
1.090
0.9121
0.9301
165,826
-0.07(-6.99%)
Aug 16, 2024
1.340
1.340
0.9000
1.000
395,977
-0.28(-21.88%)
Aug 15, 2024
1.280
1.410
1.200
1.280
82,798
+0.01(+0.79%)
Aug 14, 2024
1.400
1.560
1.200
1.270
260,371
-0.55(-30.18%)
Aug 13, 2024
1.750
1.819
1.652
1.819
19,415
+0.15(+8.92%)
Aug 12, 2024
1.900
1.905
1.640
1.670
21,080
-0.15(-8.24%)
Aug 09, 2024
2.040
2.040
1.760
1.820
25,405
-0.15(-7.61%)
Aug 08, 2024
1.910
2.030
1.780
1.970
47,885
+0.15(+8.24%)
Aug 07, 2024
2.050
2.050
1.750
1.820
24,643
-0.08(-4.21%)
Aug 06, 2024
1.840
2.060
1.780
1.900
23,976
+0.14(+7.95%)
Aug 05, 2024
1.710
1.770
1.637
1.760
27,632
+0.00(+0.00%)
Aug 02, 2024
1.930
1.930
1.735
1.760
27,019
-0.18(-9.28%)
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
.