Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.330 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	11.60	12.40	11.20	11.90	37,897	+0.50(+4.39%)
Aug 30, 2023	10.90	11.70	10.10	11.40	13,650	+0.70(+6.54%)
Aug 29, 2023	9.200	10.70	9.100	10.70	24,973	+1.49(+16.15%)
Aug 28, 2023	9.000	9.400	8.971	9.212	8,284	-0.01(-0.09%)
Aug 25, 2023	8.990	9.250	8.643	9.220	8,218	+0.53(+6.15%)
Aug 24, 2023	9.300	9.365	8.292	8.686	35,712	-0.41(-4.55%)
Aug 23, 2023	9.125	9.350	9.000	9.100	10,013	-0.09(-0.95%)
Aug 22, 2023	9.002	9.350	9.002	9.187	9,652	+0.18(+2.06%)
Aug 21, 2023	8.800	9.500	8.800	9.002	21,172	-0.10(-1.09%)
Aug 18, 2023	9.400	10.40	9.100	9.101	13,148	-0.33(-3.49%)
Aug 17, 2023	9.200	10.20	9.102	9.430	18,241	+0.53(+5.96%)
Aug 16, 2023	10.30	10.80	8.600	8.900	60,480	-1.70(-16.04%)
Aug 15, 2023	12.00	12.10	10.10	10.60	35,519	-0.95(-8.23%)
Aug 14, 2023	11.50	11.90	11.00	11.55	25,234	+0.65(+5.96%)
Aug 11, 2023	13.00	13.30	9.250	10.90	114,038	-1.50(-12.10%)
Aug 10, 2023	13.50	13.70	11.90	12.40	18,102	-0.50(-3.88%)
Aug 09, 2023	13.60	13.87	12.30	12.90	31,590	-0.70(-5.15%)
Aug 08, 2023	13.70	14.40	13.04	13.60	21,488	-0.10(-0.73%)
Aug 07, 2023	14.30	14.30	13.50	13.70	16,772	-0.60(-4.20%)
Aug 04, 2023	14.50	14.60	13.80	14.30	12,641	+0.00(+0.00%)
Aug 03, 2023	14.90	15.20	13.50	14.30	24,097	-0.80(-5.30%)
Aug 02, 2023	15.50	16.00	14.20	15.10	30,330	-0.20(-1.31%)
Aug 01, 2023	14.80	15.40	14.50	15.30	20,977	+0.50(+3.38%)
Jul 31, 2023	16.60	17.50	14.50	14.80	68,213	-1.20(-7.50%)
Jul 28, 2023	14.10	16.20	14.00	16.00	52,217	+2.90(+22.14%)
Jul 27, 2023	14.20	14.50	12.70	13.10	24,500	-1.20(-8.39%)
Jul 26, 2023	15.00	15.00	13.40	14.30	33,927	-0.40(-2.72%)
Jul 25, 2023	13.90	15.00	13.10	14.70	36,842	+1.30(+9.70%)
Jul 24, 2023	14.00	14.45	12.70	13.40	23,763	+0.00(+0.00%)
Jul 21, 2023	11.30	14.00	11.00	13.40	91,543	+2.40(+21.82%)
Jul 20, 2023	10.30	11.60	10.00	11.00	53,511	+0.80(+7.84%)
Jul 19, 2023	12.90	13.10	8.929	10.20	211,785	-0.50(-4.67%)
Jul 18, 2023	14.40	14.54	10.20	10.70	105,490	-4.00(-27.21%)
Jul 17, 2023	16.50	16.60	12.30	14.70	83,675	-1.80(-10.91%)
Jul 14, 2023	13.90	17.00	13.70	16.50	117,272	+2.40(+17.02%)
Jul 13, 2023	11.90	15.50	11.30	14.10	57,280	+2.50(+21.55%)
Jul 12, 2023	11.60	12.27	11.35	11.60	27,881	+0.00(+0.00%)
Jul 11, 2023	11.00	11.60	11.00	11.60	17,208	+0.00(+0.00%)
Jul 10, 2023	11.50	12.80	11.10	11.60	67,373	+0.60(+5.45%)
Jul 07, 2023	9.200	11.00	8.988	11.00	43,585	+1.80(+19.62%)
Jul 06, 2023	8.093	9.496	8.075	9.196	18,827	+0.96(+11.67%)
Jul 05, 2023	7.900	8.500	7.512	8.235	15,348	+0.16(+1.98%)
Jul 03, 2023	7.590	8.200	7.500	8.075	9,849	+0.57(+7.67%)
Jun 30, 2023	8.300	8.300	7.111	7.500	24,743	-0.50(-6.25%)
Jun 29, 2023	8.000	8.786	7.853	8.000	25,225	-0.16(-1.96%)
Jun 28, 2023	8.134	8.800	7.258	8.160	56,205	-0.29(-3.43%)
Jun 27, 2023	6.700	10.90	6.106	8.450	539,794	+2.25(+36.29%)
Jun 26, 2023	6.200	6.261	6.012	6.200	7,121	-0.00(-0.06%)
Jun 23, 2023	6.240	6.699	6.204	6.204	10,950	-0.22(-3.36%)
Jun 22, 2023	6.400	6.732	5.875	6.420	4,404	-0.18(-2.73%)
Jun 21, 2023	6.000	6.600	5.950	6.600	7,532	+0.30(+4.76%)
Jun 20, 2023	6.000	6.300	5.900	6.300	7,035	+0.35(+5.86%)
Jun 16, 2023	6.400	6.700	5.800	5.951	16,357	-0.46(-7.19%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ryvyl Inc. - Common Stock (NQ: RVYL )

Historical Prices