Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ryvyl Inc. - Common Stock (NQ:RVYL)

0.5080 +0.2120 (+71.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 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 (%)
Oct 01, 2025 0.5024 0.5839 0.4419 0.5080 273,038,304 +0.21(+71.62%)
Sep 30, 2025 0.2999 0.3036 0.2867 0.2960 51,869,372 -0.01(-1.82%)
Sep 29, 2025 0.3000 0.3061 0.2970 0.3015 713,568 -0.00(-0.50%)
Sep 26, 2025 0.2900 0.3101 0.2900 0.3030 1,673,544 +0.01(+3.03%)
Sep 25, 2025 0.2800 0.2967 0.2755 0.2941 3,062,559 +0.00(+0.58%)
Sep 24, 2025 0.3050 0.3199 0.2800 0.2924 2,412,717 -0.02(-5.19%)
Sep 23, 2025 0.3024 0.3166 0.2980 0.3084 2,260,023 +0.02(+5.11%)
Sep 22, 2025 0.2951 0.3099 0.2910 0.2934 1,776,879 -0.01(-2.20%)
Sep 19, 2025 0.2751 0.3298 0.2730 0.3000 7,144,060 +0.02(+7.26%)
Sep 18, 2025 0.2900 0.2900 0.2717 0.2797 730,478 -0.00(-1.10%)
Sep 17, 2025 0.2871 0.2942 0.2815 0.2828 948,531 +0.00(+0.39%)
Sep 16, 2025 0.2837 0.2847 0.2788 0.2817 424,607 +0.00(+1.11%)
Sep 15, 2025 0.2990 0.3037 0.2733 0.2786 1,822,093 -0.03(-8.36%)
Sep 12, 2025 0.3050 0.3078 0.2947 0.3040 1,092,797 +0.00(+0.60%)
Sep 11, 2025 0.2927 0.3030 0.2927 0.3022 499,331 +0.01(+3.28%)
Sep 10, 2025 0.2843 0.3040 0.2843 0.2926 1,421,246 +0.01(+2.67%)
Sep 09, 2025 0.2850 0.2916 0.2833 0.2850 723,017 -0.01(-3.91%)
Sep 08, 2025 0.2782 0.3050 0.2752 0.2966 2,325,526 +0.02(+7.78%)
Sep 05, 2025 0.2790 0.2800 0.2713 0.2752 809,385 -0.01(-3.78%)
Sep 04, 2025 0.2948 0.2975 0.2800 0.2860 609,904 -0.01(-2.92%)
Sep 03, 2025 0.3000 0.3100 0.2860 0.2946 664,530 -0.01(-3.73%)
Sep 02, 2025 0.2985 0.3080 0.2912 0.3060 800,282 +0.01(+2.07%)
Aug 29, 2025 0.3128 0.3128 0.2935 0.2998 727,129 -0.01(-4.55%)
Aug 28, 2025 0.3164 0.3170 0.3080 0.3141 852,441 -0.00(-1.13%)
Aug 27, 2025 0.3139 0.3200 0.3088 0.3177 637,456 +0.00(+0.79%)
Aug 26, 2025 0.3190 0.3218 0.3075 0.3152 696,501 -0.01(-2.02%)
Aug 25, 2025 0.3175 0.3297 0.3075 0.3217 1,045,988 +0.01(+2.26%)
Aug 22, 2025 0.3000 0.3345 0.3000 0.3146 1,536,607 +0.00(+1.16%)
Aug 21, 2025 0.2921 0.3221 0.2900 0.3110 2,579,693 +0.01(+2.81%)
Aug 20, 2025 0.2893 0.3186 0.2830 0.3025 1,973,107 +0.00(+1.24%)
Aug 19, 2025 0.2966 0.3119 0.2830 0.2988 4,396,437 -0.03(-7.83%)
Aug 18, 2025 0.3246 0.3524 0.2912 0.3242 77,023,440 +0.04(+12.49%)
Aug 15, 2025 0.2720 0.2998 0.2700 0.2882 10,662,808 -0.02(-5.29%)
Aug 14, 2025 0.3100 0.3175 0.3001 0.3043 1,350,476 -0.02(-5.56%)
Aug 13, 2025 0.2900 0.3380 0.2900 0.3222 4,547,397 +0.03(+9.22%)
Aug 12, 2025 0.3160 0.3200 0.2910 0.2950 1,889,174 -0.03(-8.78%)
Aug 11, 2025 0.3200 0.3270 0.2970 0.3234 5,517,139 +0.02(+5.76%)
Aug 08, 2025 0.3000 0.3295 0.2930 0.3058 6,504,787 +0.01(+2.24%)
Aug 07, 2025 0.3025 0.3179 0.2915 0.2991 2,373,641 -0.00(-1.09%)
Aug 06, 2025 0.2730 0.3392 0.2650 0.3024 14,219,906 +0.03(+12.00%)
Aug 05, 2025 0.2700 0.2750 0.2700 0.2700 314,080 -0.01(-1.85%)
Aug 04, 2025 0.2690 0.2818 0.2661 0.2751 570,033 +0.01(+4.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.