Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Ryvyl Inc. - Common Stock (RVYL)

7.8100
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 21st, 11:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ryvyl Inc. - Common Stock (RVYL)

DateOpenHighLowCloseVolumeAdjusted Close
5/12/20266.730.007.817.8107.81
5/11/20266.496.736.496.735,7096.73
5/08/20266.936.946.576.618,3046.61
5/07/20266.557.036.416.7514,3676.75
5/06/20266.807.256.807.0412,6267.04
5/05/20266.967.266.917.0515,4977.05
5/04/20266.767.376.757.1637,1017.16
5/01/20265.967.605.967.07101,0277.07
4/30/20265.646.095.336.0733,2726.07
4/29/20265.205.554.915.3953,4315.39
4/28/20265.305.375.035.3353,1145.33
4/27/20265.535.625.365.6034,1635.60
4/24/20265.975.975.405.4371,1895.43
4/23/20266.236.335.585.7520,6995.75
4/22/20266.416.456.186.4114,7666.41
4/21/20266.717.046.166.4845,3746.48
4/20/20266.206.956.176.8322,5796.83
4/17/20266.136.666.016.1639,2596.16
4/16/20266.196.356.046.0639,9666.06
4/15/20265.816.365.816.0731,9066.07
4/14/20266.266.355.825.9537,6465.95
4/13/20265.486.265.486.1189,3326.11
4/10/20265.575.575.265.2620,4835.26
4/09/20265.095.715.005.5956,4445.59
4/08/20265.495.555.165.2815,0245.28
4/07/20265.535.665.135.4049,3345.40
4/06/20265.445.675.185.6458,0435.64
4/02/20265.235.564.705.55174,0085.55
4/01/20265.275.805.005.78109,4315.78
3/31/20264.535.064.255.0477,7245.04
3/30/20265.205.254.144.47501,6404.47
3/27/20265.005.194.795.0844,1935.08
3/26/20265.956.215.265.35148,0525.35
3/25/20265.226.315.225.98244,6455.98
3/24/20265.305.395.215.2212,3405.22
3/23/20265.385.385.205.269,0095.26