ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ryvyl Inc. - Common Stock (NQ:RVYL)

5.520 -0.170 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 5.700 5.785 5.450 5.520 15,601 -0.17(-2.99%)
Feb 19, 2026 5.850 5.990 5.650 5.690 12,958 -0.15(-2.57%)
Feb 18, 2026 5.900 6.250 5.680 5.840 14,212 +0.02(+0.34%)
Feb 17, 2026 5.980 6.000 5.797 5.820 13,103 -0.21(-3.48%)
Feb 13, 2026 5.910 6.500 5.910 6.030 17,760 +0.07(+1.17%)
Feb 12, 2026 6.100 6.420 5.736 5.960 14,766 -0.46(-7.17%)
Feb 11, 2026 6.320 6.900 6.320 6.420 21,041 +0.12(+1.90%)
Feb 10, 2026 6.590 6.980 6.300 6.300 20,445 -0.39(-5.83%)
Feb 09, 2026 6.690 7.050 6.635 6.690 22,873 -0.20(-2.90%)
Feb 06, 2026 5.290 7.000 5.290 6.890 109,066 +1.58(+29.76%)
Feb 05, 2026 5.760 5.945 5.260 5.310 71,634 -0.57(-9.69%)
Feb 04, 2026 5.580 6.181 5.522 5.880 39,076 +0.27(+4.81%)
Feb 03, 2026 6.020 6.350 5.510 5.610 44,167 -0.57(-9.22%)
Feb 02, 2026 5.990 6.380 5.980 6.180 21,734 +0.07(+1.15%)
Jan 30, 2026 6.230 6.585 6.010 6.110 49,717 -0.28(-4.38%)
Jan 29, 2026 6.880 7.250 6.380 6.390 38,577 -0.51(-7.39%)
Jan 28, 2026 6.700 7.680 6.700 6.900 129,708 -0.21(-2.95%)
Jan 27, 2026 5.500 7.280 5.310 7.110 331,536 +1.42(+24.96%)
Jan 26, 2026 5.490 6.050 5.300 5.690 368,948 -0.62(-9.83%)
Jan 23, 2026 7.350 8.550 6.060 6.310 12,841,150 +1.07(+20.42%)
Jan 22, 2026 4.770 5.300 4.723 5.240 136,854 +0.49(+10.32%)
Jan 21, 2026 5.220 5.230 4.730 4.750 78,295 -0.39(-7.59%)
Jan 20, 2026 4.980 5.290 4.750 5.140 54,928 +0.07(+1.38%)
Jan 16, 2026 5.410 5.450 4.820 5.070 75,343 -0.32(-5.94%)
Jan 15, 2026 4.980 5.594 4.710 5.390 287,059 +0.38(+7.58%)
Jan 14, 2026 5.100 5.490 4.850 5.010 133,116 -0.17(-3.28%)
Jan 13, 2026 5.230 7.740 5.070 5.180 1,870,675 -0.05(-0.96%)
Jan 12, 2026 5.390 5.417 5.120 5.230 30,420 -0.23(-4.30%)
Jan 09, 2026 5.450 5.568 5.400 5.465 71,956 -0.04(-0.64%)
Jan 08, 2026 5.420 5.810 5.410 5.500 59,151 -0.03(-0.54%)
Jan 07, 2026 5.110 5.765 4.940 5.530 100,482 +0.31(+5.94%)
Jan 06, 2026 4.900 5.355 4.500 5.220 78,310 +0.30(+6.10%)
Jan 05, 2026 5.550 5.840 4.840 4.920 148,959 -0.81(-14.14%)
Jan 02, 2026 5.600 6.100 5.090 5.730 220,492 +0.06(+1.00%)
Dec 31, 2025 5.880 5.960 5.558 5.673 25,492 -0.51(-8.26%)
Dec 30, 2025 4.970 6.332 4.970 6.184 100,603 +0.71(+12.91%)
Dec 29, 2025 5.950 5.985 5.085 5.478 54,220 -0.32(-5.44%)
Dec 26, 2025 6.388 6.692 5.600 5.793 29,767 -0.50(-7.95%)
Dec 24, 2025 7.203 7.203 5.848 6.293 95,439 -0.77(-10.86%)
Dec 23, 2025 7.385 7.801 7.059 7.059 23,515 -0.68(-8.82%)
Dec 22, 2025 7.350 7.980 7.448 7.742 25,667 +0.29(+3.95%)
Dec 19, 2025 8.120 8.120 7.151 7.448 23,045 -0.78(-9.45%)
Dec 18, 2025 7.945 8.750 7.038 8.225 123,055 -1.30(-13.67%)
Dec 17, 2025 9.527 10.49 9.513 9.527 58,575 -0.34(-3.48%)
Dec 16, 2025 9.975 10.35 9.800 9.870 14,265 -0.11(-1.05%)
Dec 15, 2025 11.52 11.52 9.975 9.975 41,787 -1.12(-10.09%)
Dec 12, 2025 11.61 11.74 10.96 11.10 15,132 -0.29(-2.58%)
Dec 11, 2025 11.55 12.09 11.39 11.39 20,790 -0.86(-7.03%)
Dec 10, 2025 11.09 12.31 11.03 12.25 33,532 +1.01(+8.97%)
Dec 09, 2025 11.00 11.65 11.00 11.24 12,523 +0.24(+2.20%)
Dec 08, 2025 11.20 11.45 10.94 11.00 17,926 -0.06(-0.51%)
Dec 05, 2025 11.46 12.07 10.87 11.06 56,187 -0.74(-6.26%)
Dec 04, 2025 12.07 12.36 11.62 11.79 31,859 -0.42(-3.44%)
Dec 03, 2025 12.03 12.38 11.76 12.21 35,554 +0.46(+3.87%)
Dec 02, 2025 11.69 13.08 11.69 11.76 103,823 +0.07(+0.60%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.