Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Ryvyl Inc. - Common Stock (NQ: RVYL ) 1.760 -0.180 (-9.28%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 2, 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 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 55,231 +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.