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
)
1.046
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Aug 27, 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 (%)
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%)
Aug 01, 2024
2.060
2.060
1.810
1.940
21,539
-0.03(-1.52%)
Jul 31, 2024
1.860
1.998
1.710
1.970
55,229
+0.12(+6.49%)
Jul 30, 2024
2.050
2.200
1.850
1.850
70,605
-0.20(-9.76%)
Jul 29, 2024
2.140
2.400
2.025
2.050
148,418
-0.02(-0.97%)
Jul 26, 2024
1.820
2.070
1.820
2.070
19,155
+0.28(+15.64%)
Jul 25, 2024
1.807
1.840
1.748
1.790
19,125
-0.01(-0.56%)
Jul 24, 2024
1.780
1.850
1.704
1.800
31,725
+0.04(+2.27%)
Jul 23, 2024
1.760
1.800
1.675
1.760
30,115
+0.01(+0.57%)
Jul 22, 2024
1.700
1.773
1.660
1.750
14,271
+0.00(+0.00%)
Jul 19, 2024
1.750
1.780
1.710
1.750
11,762
-0.01(-0.57%)
Jul 18, 2024
1.790
1.790
1.670
1.760
21,207
-0.10(-5.38%)
Jul 17, 2024
1.960
2.022
1.820
1.860
25,089
-0.18(-8.82%)
Jul 16, 2024
2.000
2.080
1.980
2.040
19,451
-0.01(-0.49%)
Jul 15, 2024
2.010
2.080
1.952
2.050
31,606
+0.04(+1.99%)
Jul 12, 2024
2.090
2.164
1.960
2.010
27,589
-0.11(-5.19%)
Jul 11, 2024
2.020
2.250
2.020
2.120
48,442
+0.13(+6.53%)
Jul 10, 2024
1.950
2.160
1.820
1.990
38,977
+0.16(+8.74%)
Jul 09, 2024
2.250
2.399
1.830
1.830
136,390
-0.40(-17.94%)
Jul 08, 2024
1.820
2.345
1.820
2.230
195,201
+0.49(+28.16%)
Jul 05, 2024
1.470
1.778
1.470
1.740
64,538
+0.26(+17.57%)
Jul 03, 2024
1.540
1.540
1.470
1.480
15,682
-0.01(-0.67%)
Jul 02, 2024
1.450
1.530
1.430
1.490
16,892
+0.03(+2.05%)
Jul 01, 2024
1.490
1.490
1.370
1.460
71,637
+0.01(+0.69%)
Jun 28, 2024
1.500
1.500
1.440
1.450
30,136
-0.05(-3.33%)
Jun 27, 2024
1.450
1.560
1.450
1.500
20,875
-0.01(-0.82%)
Jun 26, 2024
1.490
1.540
1.450
1.512
9,484
-0.04(-2.43%)
Jun 25, 2024
1.560
1.640
1.480
1.550
17,907
-0.01(-0.64%)
Jun 24, 2024
1.470
1.560
1.470
1.560
22,950
+0.10(+6.85%)
Jun 21, 2024
1.560
1.610
1.420
1.460
77,957
-0.15(-9.32%)
Jun 20, 2024
1.550
1.627
1.550
1.610
33,605
+0.04(+2.55%)
Jun 18, 2024
1.570
1.600
1.520
1.570
26,852
+0.00(+0.00%)
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%)
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
.