Ryvyl Inc. (RVYL) NASDAQ

0.64

-0.014(-2.15%)

Updated at May 20 01:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 16, 20250.70.690.690.760.6870,369
May 15, 20250.80.70.70.850.7154,900
May 14, 20250.890.870.870.890.8328,715
May 13, 20250.890.90.90.920.8438,600
May 12, 20250.860.870.870.90.8473,731
May 09, 20250.840.820.820.880.8125,142
May 08, 20250.910.860.860.910.8618,411
May 07, 20250.910.890.890.910.8824,700
May 06, 20250.970.90.90.970.925,700
May 05, 20250.910.960.960.960.915,700
May 02, 20250.950.960.960.980.9121,805
May 01, 20251.040.970.971.040.9613,104
April 30, 20250.990.990.991.030.9710,200
April 29, 202511.021.021.03120,400
April 28, 20251.011.021.021.030.9612,651
April 25, 20250.911.031.031.030.9147,224
April 24, 20250.930.980.980.990.8736,916
April 23, 20250.940.940.940.980.9444,878
April 22, 20250.990.940.941.040.9410,700
April 21, 20251.030.990.991.040.9431,703
April 17, 202510.990.991.020.9413,926
April 16, 20251.010.980.981.040.9817,490
April 15, 20251.040.980.981.040.947,490
April 14, 20251.011.021.021.040.9516,771
April 11, 20250.870.950.940.950.8532,048
April 10, 20250.840.880.880.890.7556,421
April 09, 20250.790.840.840.840.7455,000
April 08, 20250.850.790.790.850.7342,753
April 07, 20250.750.750.750.890.7588,546
April 04, 20250.860.850.850.910.8130,425
April 03, 20250.950.870.870.950.859,800
April 02, 20251.030.950.951.030.9134,010
April 01, 20251.020.90.91.040.73156,587
March 31, 20251.010.990.991.080.9890,405
March 28, 20251.071.061.061.131.0520,800
March 27, 20251.071.071.071.141.0717,283
March 26, 20251.141.071.071.181.0613,100
March 25, 20251.141.091.091.141.0618,304
March 24, 20251.091.11.11.161.0925,226
March 21, 20251.151.161.161.161.0920,951
March 20, 202511.151.151.250.99206,326
March 19, 20250.980.980.981.010.9334,878
March 18, 20250.980.980.980.980.948,100
March 17, 20250.930.980.980.980.9119,600
March 14, 20250.990.960.960.990.924,000
March 13, 20250.980.940.940.980.8915,239
March 12, 20250.870.970.970.970.8347,109
March 11, 20250.820.880.880.880.817,343
March 10, 20250.870.830.830.890.8156,400
March 07, 20250.810.870.870.890.7636,165
March 06, 20250.810.820.820.840.7910,613
March 05, 20250.890.840.840.90.8115,496
March 04, 20250.80.830.830.90.7940,635
March 03, 20250.960.810.810.960.81119,160
February 28, 20250.920.920.920.940.88104,407
February 27, 20251.020.90.91.020.8461,589
February 26, 20250.820.930.931.070.82157,233
February 25, 20250.840.830.830.860.69250,540
February 24, 20250.990.850.850.990.85197,200
February 21, 20251.010.990.991.030.9667,471
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved