Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.370 +0.020 (+1.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.800 4.152 3.554 4.088 10,108 +0.39(+10.49%)
Mar 30, 2023 3.536 3.900 3.536 3.700 4,642 +0.06(+1.51%)
Mar 29, 2023 3.400 3.899 3.361 3.645 15,763 +0.15(+4.14%)
Mar 28, 2023 3.154 3.880 3.154 3.500 4,534 +0.10(+2.94%)
Mar 27, 2023 3.421 3.498 3.300 3.400 6,663 +0.02(+0.47%)
Mar 24, 2023 3.248 3.384 3.107 3.384 10,118 +0.18(+5.49%)
Mar 23, 2023 3.200 3.300 3.051 3.208 4,406 +0.01(+0.25%)
Mar 22, 2023 3.104 3.300 3.104 3.200 7,949 +0.00(+0.00%)
Mar 21, 2023 3.360 3.360 3.200 3.200 17,296 +0.00(+0.00%)
Mar 20, 2023 3.000 3.371 2.989 3.200 14,468 +0.20(+6.60%)
Mar 17, 2023 3.300 3.500 3.002 3.002 18,070 -0.40(-11.71%)
Mar 16, 2023 3.700 3.749 3.381 3.400 11,896 -0.21(-5.82%)
Mar 15, 2023 3.065 3.669 2.702 3.610 55,636 +0.07(+1.89%)
Mar 14, 2023 4.000 4.240 3.404 3.543 25,139 -0.45(-11.34%)
Mar 13, 2023 4.000 4.300 3.938 3.996 19,098 -0.10(-2.54%)
Mar 10, 2023 4.680 4.700 3.902 4.100 64,978 -0.63(-13.34%)
Mar 09, 2023 4.994 5.052 4.507 4.731 19,916 -0.26(-5.27%)
Mar 08, 2023 5.300 5.300 4.900 4.994 8,761 -0.21(-3.94%)
Mar 07, 2023 5.400 5.499 4.900 5.199 18,019 -0.35(-6.32%)
Mar 06, 2023 4.800 5.589 4.800 5.550 35,561 +0.45(+8.74%)
Mar 03, 2023 4.800 5.107 4.800 5.104 7,026 +0.14(+2.84%)
Mar 02, 2023 5.000 5.200 4.951 4.963 17,755 +0.04(+0.83%)
Mar 01, 2023 4.929 5.000 4.864 4.922 4,653 -0.08(-1.56%)
Feb 28, 2023 5.001 5.001 4.705 5.000 8,863 +0.02(+0.40%)
Feb 27, 2023 4.700 4.980 4.600 4.980 9,103 +0.33(+7.10%)
Feb 24, 2023 4.900 4.948 4.600 4.650 14,916 -0.33(-6.61%)
Feb 23, 2023 4.837 5.000 4.837 4.979 6,358 +0.15(+3.02%)
Feb 22, 2023 5.100 5.200 4.826 4.833 10,605 -0.06(-1.19%)
Feb 21, 2023 4.896 5.198 4.820 4.891 9,365 -0.11(-2.18%)
Feb 17, 2023 4.800 5.162 4.800 5.000 6,124 -0.05(-1.09%)
Feb 16, 2023 5.300 5.301 4.500 5.055 23,356 -0.25(-4.71%)
Feb 15, 2023 5.100 5.670 4.900 5.305 24,597 +0.30(+6.10%)
Feb 14, 2023 4.825 5.069 4.825 5.000 6,289 -0.18(-3.44%)
Feb 13, 2023 4.800 5.300 4.800 5.178 11,660 +0.35(+7.16%)
Feb 10, 2023 4.859 5.029 4.600 4.832 8,511 +0.05(+1.02%)
Feb 09, 2023 5.500 5.500 4.710 4.783 21,671 -0.52(-9.74%)
Feb 08, 2023 5.200 5.402 5.020 5.299 12,089 +0.00(+0.06%)
Feb 07, 2023 5.500 5.500 5.200 5.296 9,261 -0.17(-3.06%)
Feb 06, 2023 5.674 5.900 5.302 5.463 10,850 -0.19(-3.36%)
Feb 03, 2023 5.800 6.000 5.600 5.653 21,119 -0.01(-0.18%)
Feb 02, 2023 5.700 6.170 5.449 5.663 26,393 +0.06(+1.13%)
Feb 01, 2023 5.300 5.939 5.270 5.600 15,433 +0.30(+5.66%)
Jan 31, 2023 5.316 5.597 5.240 5.300 18,338 -0.18(-3.28%)
Jan 30, 2023 5.659 6.000 5.202 5.480 59,387 -0.52(-8.67%)
Jan 27, 2023 6.000 6.287 5.700 6.000 34,111 -0.10(-1.64%)
Jan 26, 2023 6.100 6.260 5.894 6.100 35,280 -0.10(-1.61%)
Jan 25, 2023 6.500 6.500 5.868 6.200 32,444 -0.30(-4.62%)
Jan 24, 2023 7.000 7.068 6.000 6.500 56,132 -0.50(-7.14%)
Jan 23, 2023 7.640 8.000 6.400 7.000 333,343 -1.18(-14.43%)
Jan 20, 2023 7.900 8.362 7.801 8.180 12,656 +0.15(+1.87%)
Jan 19, 2023 8.300 8.400 7.600 8.030 19,053 -0.27(-3.25%)
Jan 18, 2023 7.900 8.800 7.600 8.300 25,977 +0.40(+5.06%)
Jan 17, 2023 6.700 8.200 6.600 7.900 23,808 +1.00(+14.49%)
Jan 13, 2023 6.340 7.000 6.340 6.900 5,186 +0.20(+2.91%)
Jan 12, 2023 6.445 6.805 6.301 6.705 7,228 +0.06(+0.92%)
Jan 11, 2023 6.500 7.004 6.400 6.644 7,791 +0.25(+3.84%)
Jan 10, 2023 6.423 6.585 6.115 6.398 5,425 +0.10(+1.56%)
Jan 09, 2023 6.300 6.900 6.087 6.300 34,914 -0.14(-2.19%)
Jan 06, 2023 7.000 7.200 6.076 6.441 17,955 -0.71(-9.92%)
Jan 05, 2023 5.900 7.643 5.850 7.150 70,542 +1.55(+27.66%)
Jan 04, 2023 4.900 5.900 4.800 5.601 18,650 +0.76(+15.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.