Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Ryvyl Inc. (RVYL)

Compare
0.9500
+0.0702
+(7.98%)
At close: 4:00:00 PM EDT
1.0000
+0.05
+(5.26%)
After hours: 5:50:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.87100.95000.85260.95000.950032,048
Apr 10, 20250.84000.89000.75000.88000.880056,400
Apr 9, 20250.79000.84000.74000.84000.840055,000
Apr 8, 20250.85000.85000.73000.79000.790042,400
Apr 7, 20250.75000.89000.75000.75000.750088,200
Apr 4, 20250.86000.91000.81000.85000.850032,200
Apr 3, 20250.95000.95000.85000.87000.87009,800
Apr 2, 20251.03001.03000.91000.95000.950034,000
Apr 1, 20251.02001.04000.73000.90000.9000156,500
Mar 31, 20251.01001.08000.98000.99000.990090,400
Mar 28, 20251.07001.13001.05001.06001.060020,800
Mar 27, 20251.07001.14001.07001.07001.070016,900
Mar 26, 20251.14001.18001.06001.07001.070013,100
Mar 25, 20251.14001.14001.06001.09001.090018,300
Mar 24, 20251.09001.16001.09001.10001.100025,200
Mar 21, 20251.15001.16001.09001.16001.160021,000
Mar 20, 20251.00001.25000.99001.15001.1500209,600
Mar 19, 20250.98001.01000.93000.98000.980034,900
Mar 18, 20250.98000.98000.94000.98000.98008,100
Mar 17, 20250.93000.98000.91000.98000.980019,600
Mar 14, 20250.99000.99000.90000.96000.960024,000
Mar 13, 20250.98000.98000.89000.94000.940015,200
Mar 12, 20250.87000.97000.83000.97000.970047,100
Mar 11, 20250.82000.88000.81000.88000.88007,300
Mar 10, 20250.87000.89000.81000.83000.830056,400
Mar 7, 20250.81000.89000.76000.87000.870036,200
Mar 6, 20250.81000.84000.79000.82000.820010,600
Mar 5, 20250.89000.90000.81000.84000.840015,400
Mar 4, 20250.80000.90000.79000.83000.830040,500
Mar 3, 20250.96000.96000.81000.81000.8100119,100
Feb 28, 20250.92000.94000.88000.92000.9200104,500
Feb 27, 20251.02001.02000.84000.90000.900061,300
Feb 26, 20250.82001.07000.82000.93000.9300181,300
Feb 25, 20250.84000.86000.69000.83000.8300250,500
Feb 24, 20250.99000.99000.85000.85000.8500197,200
Feb 21, 20251.01001.03000.96000.99000.990067,500
Feb 20, 20251.09001.09000.96001.01001.010092,600
Feb 19, 20251.09001.12001.05001.05001.050039,600
Feb 18, 20251.21001.22001.05001.07001.0700217,300
Feb 14, 20251.27001.27001.20001.26001.260085,600
Feb 13, 20251.25001.26001.16001.24001.240048,700
Feb 12, 20251.20001.22001.14001.19001.190027,300
Feb 11, 20251.23001.24001.15001.18001.180068,000
Feb 10, 20251.23001.33001.19001.21001.2100122,700
Feb 7, 20251.21001.24001.18001.22001.220041,500
Feb 6, 20251.17001.20001.14001.20001.200049,200
Feb 5, 20251.16001.17001.13001.15001.150042,000
Feb 4, 20251.21001.21001.15001.17001.170062,900
Feb 3, 20251.20001.23001.15001.20001.2000107,300
Jan 31, 20251.20001.25001.20001.24001.240046,100
Jan 30, 20251.22001.25001.16001.21001.210084,600
Jan 29, 20251.30001.30001.17001.19001.1900115,900
Jan 28, 20251.41001.41001.24001.26001.2600163,800
Jan 27, 20251.41001.48001.29001.29001.2900183,200
Jan 24, 20251.56001.56001.41001.45001.4500180,100
Jan 23, 20251.70001.71001.36001.46001.4600201,800
Jan 22, 20251.56001.78001.56001.58001.5800208,200
Jan 21, 20251.45001.57001.38001.56001.5600117,800
Jan 17, 20251.35001.42001.28001.40001.400079,800
Jan 16, 20251.31001.34001.28001.30001.300040,800
Jan 15, 20251.40001.44001.28001.31001.3100216,800
Jan 14, 20251.35001.40001.32001.39001.390022,200
Jan 13, 20251.35001.37001.30001.33001.330041,800
Jan 10, 20251.42001.50001.31001.34001.340086,200
Jan 8, 20251.52001.55001.41001.42001.420076,000
Jan 7, 20251.80001.90001.52001.55001.5500237,000
Jan 6, 20251.55001.75001.46001.73001.7300175,700
Jan 3, 20251.32001.52001.32001.48001.4800155,800
Jan 2, 20251.38001.38001.30001.32001.320042,100
Dec 31, 20241.30001.38001.29001.30001.300092,600
Dec 30, 20241.38001.45001.31001.34001.340082,900
Dec 27, 20241.46001.46001.34001.38001.380069,800
Dec 26, 20241.33001.46001.31001.44001.440089,700
Dec 24, 20241.28001.37001.25001.36001.360063,300
Dec 23, 20241.25001.35001.23001.24001.240080,700
Dec 20, 20241.30001.35001.21001.25001.2500109,300
Dec 19, 20241.42001.42001.25001.31001.3100167,000
Dec 18, 20241.70001.70001.40001.40001.400088,200
Dec 17, 20241.54001.62001.50001.58001.5800120,600
Dec 16, 20241.38001.55001.38001.52001.520079,200
Dec 13, 20241.48001.48001.37001.40001.400070,600
Dec 12, 20241.58001.60001.47001.48001.480053,300
Dec 11, 20241.64001.64001.47001.58001.5800148,400
Dec 10, 20241.53001.64001.45001.61001.6100135,300
Dec 9, 20241.53001.62001.44001.48001.480076,200
Dec 6, 20241.54001.54001.41001.46001.460062,700
Dec 5, 20241.44001.61001.34001.53001.5300295,800
Dec 4, 20241.60001.65001.29001.35001.3500281,300
Dec 3, 20241.56001.64001.50001.54001.540070,000
Dec 2, 20241.73001.79001.55001.57001.5700100,000
Nov 29, 20241.80001.87001.53001.73001.730098,600
Nov 27, 20241.83001.94001.75001.85001.8500155,100
Nov 26, 20241.82001.99001.64001.87001.8700422,200
Nov 25, 20241.29001.92001.29001.67001.6700796,100
Nov 22, 20241.10001.21001.10001.21001.210069,700
Nov 21, 20241.29001.29001.04001.07001.0700125,200
Nov 20, 20241.23001.29001.19001.21001.210052,700
Nov 19, 20241.27001.33001.20001.25001.250059,200
Nov 18, 20241.26001.36001.20001.28001.2800128,600
Nov 15, 20241.44001.51001.05001.24001.2400362,500
Nov 14, 20241.84001.84001.67001.70001.700067,600
Nov 13, 20241.91001.96001.71001.76001.760072,400
Nov 12, 20241.93001.96001.79001.86001.860074,000
Nov 11, 20241.64002.01001.58001.98001.9800246,000
Nov 8, 20241.65001.68001.46001.59001.590099,700
Nov 7, 20241.63001.66001.57001.62001.620050,900
Nov 6, 20241.52001.67001.47001.57001.570090,700
Nov 5, 20241.43001.48001.37001.46001.460043,600
Nov 4, 20241.39001.48001.38001.38001.380039,100
Nov 1, 20241.43001.49001.36001.39001.390029,400
Oct 31, 20241.33001.47001.33001.43001.430041,600
Oct 30, 20241.44001.47001.35001.35001.3500106,600
Oct 29, 20241.65001.65001.45001.51001.510092,000
Oct 28, 20241.97002.00001.51001.67001.6700363,600
Oct 25, 20241.94002.04001.94001.96001.960019,900
Oct 24, 20242.01002.01001.93001.97001.970030,800
Oct 23, 20242.03002.13001.91001.94001.940033,700
Oct 22, 20242.21002.23001.99002.06002.060054,900
Oct 21, 20242.22002.30002.11002.19002.190049,100
Oct 18, 20241.97002.20001.95002.20002.200067,200
Oct 17, 20242.18002.27001.91001.96001.9600129,600
Oct 16, 20242.05002.35001.97002.20002.2000201,200
Oct 15, 20241.85002.07001.78001.97001.9700105,100
Oct 14, 20241.75001.95001.71001.86001.860075,800
Oct 11, 20241.75001.79001.66001.74001.740072,100
Oct 10, 20241.53001.78001.40001.73001.7300262,300
Oct 9, 20241.43001.47001.32001.34001.340054,600
Oct 8, 20241.55001.55001.41001.46001.460017,500
Oct 7, 20241.46001.51001.37001.47001.470042,600
Oct 4, 20241.44001.52001.38001.40001.400078,500
Oct 3, 20241.74002.00001.36001.39001.3900280,100
Oct 2, 20241.31001.67001.30001.65001.6500328,300
Oct 1, 20241.29001.32001.24001.24001.240017,700
Sep 30, 20241.32001.33001.27001.32001.320025,000
Sep 27, 20241.29001.30001.27001.29001.29009,500
Sep 26, 20241.18001.30001.16001.30001.300024,300
Sep 25, 20241.17001.22001.12001.18001.180019,800
Sep 24, 20241.18001.25001.15001.20001.200060,600
Sep 23, 20241.27001.30001.15001.17001.170034,600
Sep 20, 20241.33001.36001.25001.28001.280038,300
Sep 19, 20241.26001.36001.26001.26001.26009,200
Sep 18, 20241.30001.37001.24001.32001.320022,400
Sep 17, 20241.27001.52001.24001.28001.280098,600
Sep 16, 20241.11001.37001.07001.30001.3000150,200
Sep 13, 20241.07001.15001.04001.07001.070016,400
Sep 12, 20241.05001.05001.00001.03001.030024,600
Sep 11, 20241.03001.05001.01001.02001.020032,500
Sep 10, 20241.09001.09001.03001.05001.05007,100
Sep 9, 20241.05001.09001.02001.08001.080039,600
Sep 6, 20241.12001.15001.05001.06001.060040,900
Sep 5, 20241.06001.15001.01001.15001.150030,500
Sep 4, 20241.06001.11001.00001.04001.040032,200
Sep 3, 20241.06001.11000.99001.03001.030068,900
Aug 30, 20241.15001.15001.06001.08001.080043,900
Aug 29, 20241.15001.15001.06001.07001.070023,400
Aug 28, 20241.04001.12001.01001.09001.090067,200
Aug 27, 20240.91001.06000.91001.05001.050045,900
Aug 26, 20240.96000.96000.91000.94000.940022,500
Aug 23, 20240.97000.97000.89000.91000.910016,600
Aug 22, 20240.95000.96000.90000.91000.910060,300
Aug 21, 20240.96000.96000.92000.93000.930036,500
Aug 20, 20240.98000.98000.89000.96000.960056,700
Aug 19, 20241.09001.09000.91000.93000.9300165,600
Aug 16, 20241.34001.34000.90001.00001.0000396,000
Aug 15, 20241.28001.41001.20001.28001.280082,700
Aug 14, 20241.40001.56001.20001.27001.2700260,300
Aug 13, 20241.75001.82001.65001.82001.820019,400
Aug 12, 20241.91001.91001.64001.67001.670021,100
Aug 9, 20242.04002.04001.76001.82001.820025,400
Aug 8, 20241.91002.03001.78001.97001.970047,900
Aug 7, 20242.05002.05001.75001.82001.820024,600
Aug 6, 20241.84002.06001.78001.90001.900024,000
Aug 5, 20241.71001.77001.64001.76001.760027,600
Aug 2, 20241.93001.93001.74001.76001.760027,000
Aug 1, 20242.06002.06001.81001.94001.940021,500
Jul 31, 20241.86002.00001.71001.97001.970055,200
Jul 30, 20242.05002.20001.85001.85001.850070,600
Jul 29, 20242.14002.40002.03002.05002.0500148,400
Jul 26, 20241.82002.07001.82002.07002.070019,100
Jul 25, 20241.81001.84001.75001.79001.790019,100
Jul 24, 20241.78001.85001.70001.80001.800031,700
Jul 23, 20241.76001.80001.68001.76001.760030,000
Jul 22, 20241.70001.77001.66001.75001.750014,300
Jul 19, 20241.75001.78001.71001.75001.750011,800
Jul 18, 20241.79001.79001.67001.76001.760021,200
Jul 17, 20241.96002.02001.82001.86001.860025,100
Jul 16, 20242.00002.08001.98002.04002.040019,400
Jul 15, 20242.01002.08001.95002.05002.050031,600
Jul 12, 20242.09002.16001.96002.01002.010027,500
Jul 11, 20242.02002.25002.02002.12002.120048,400
Jul 10, 20241.95002.16001.82001.99001.990038,900
Jul 9, 20242.25002.40001.83001.83001.8300136,300
Jul 8, 20241.82002.35001.82002.23002.2300195,200
Jul 5, 20241.47001.78001.47001.74001.740064,500
Jul 3, 20241.54001.54001.47001.48001.480015,700
Jul 2, 20241.45001.53001.43001.49001.490016,900
Jul 1, 20241.49001.49001.37001.46001.460071,600
Jun 28, 20241.50001.50001.44001.45001.450030,100
Jun 27, 20241.45001.56001.45001.50001.500020,800
Jun 26, 20241.49001.54001.45001.51001.51009,500
Jun 25, 20241.56001.64001.48001.55001.550017,900
Jun 24, 20241.47001.56001.47001.56001.560023,000
Jun 21, 20241.56001.61001.42001.46001.460078,000
Jun 20, 20241.55001.63001.55001.61001.610033,600
Jun 18, 20241.57001.60001.52001.57001.570026,900
Jun 17, 20241.53001.59001.50001.57001.570030,600
Jun 14, 20241.64001.64001.56001.59001.590014,800
Jun 13, 20241.56001.70001.48001.63001.630041,500
Jun 12, 20241.50001.68001.42001.46001.460057,200
Jun 11, 20241.77001.77001.52001.52001.520073,400
Jun 10, 20241.51002.18001.50001.76001.7600506,700
Jun 7, 20241.33001.49001.32001.43001.430057,600
Jun 6, 20241.50001.52001.34001.35001.350030,400
Jun 5, 20241.40001.52001.32001.47001.470098,800
Jun 4, 20241.45001.45001.35001.38001.380041,300
Jun 3, 20241.41001.54001.37001.37001.370042,500
May 31, 20241.49001.50001.42001.48001.480019,800
May 30, 20241.38001.53001.36001.49001.490060,300
May 29, 20241.28001.49001.24001.40001.4000123,300
May 28, 20241.22001.29001.20001.23001.230062,900
May 24, 20241.25001.37001.18001.20001.200059,200
May 23, 20241.37001.37001.21001.26001.260058,700
May 22, 20241.33001.39001.27001.31001.310041,400
May 21, 20241.45001.46001.29001.33001.330042,100
May 20, 20241.57001.57001.30001.46001.460086,400
May 17, 20241.53001.85001.50001.56001.5600254,800
May 16, 20241.51001.54001.42001.51001.510048,700
May 15, 20241.32001.53001.31001.52001.5200117,900
May 14, 20241.38001.49001.31001.36001.360084,100
May 13, 20241.42001.43001.30001.33001.330041,800
May 10, 20241.44001.47001.33001.39001.390028,500
May 9, 20241.55001.59001.40001.43001.430034,300
May 8, 20241.55001.59001.40001.49001.490050,600
May 7, 20241.47001.56001.43001.53001.530051,000
May 6, 20241.41001.49001.38001.43001.430036,400
May 3, 20241.40001.49001.35001.38001.380040,800
May 2, 20241.46001.48001.34001.44001.440043,100
May 1, 20241.32001.47001.27001.43001.4300103,000
Apr 30, 20241.44001.50001.31001.32001.320081,400
Apr 29, 20241.37001.48001.37001.46001.4600150,100
Apr 26, 20241.31001.49001.27001.37001.3700132,300
Apr 25, 20241.45001.45001.22001.35001.3500213,600
Apr 24, 20241.66001.74001.34001.38001.3800449,300
Apr 23, 20241.34001.70001.33001.65001.6500901,900
Apr 22, 20241.31001.32001.15001.32001.320034,100
Apr 19, 20241.20001.38001.20001.28001.280040,200
Apr 18, 20241.42001.43001.21001.23001.230087,500
Apr 17, 20241.29001.70001.12001.40001.4000366,000
Apr 16, 20241.60001.60001.27001.31001.3100921,300
Apr 15, 20242.29002.29002.06002.06002.0600185,800
Apr 12, 20242.33002.33002.01002.09002.090021,400

Related Tickers

CETX Cemtrex, Inc.
1.2400
-2.36%
 
CISO CISO Global Inc.
0.3357
-3.48%
 
PSFE-WS
 
KPLTW Katapult Holdings, Inc.
0.0056
-16.42%
 
APCX AppTech Payments Corp.
0.3600
+2.86%
 
LIDRW AEye, Inc.
0.0597
-0.33%
 
HUBCW HUB Cyber Security Ltd.
0.0149
-0.67%
 
LWSA3.SA Locaweb Serviços de Internet S.A.
2.9400
-1.01%
 
HANK.V The FUTR Corporation
0.2588
+639.29%
 
EGIOQ Edgio, Inc.
0.0001
0.00%