Ryvyl Inc (RVYL) Historical Stock Data
1.32 ↓0.14 (-9.59%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RVYL is down -2.46% a day on average. There have been 10 days where Ryvyl Inc closed green and 20 days where RVYL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.44 | 1.32 | ↓$0.12 (-8.33%) | 1.31 | 1.50 | 79.69K |
| 2024-04-29 | 1.37 | 1.46 | ↑$0.09 (6.57%) | 1.37 | 1.48 | 150.04K |
| 2024-04-26 | 1.31 | 1.37 | ↑$0.06 (4.58%) | 1.27 | 1.49 | 130.18K |
| 2024-04-25 | 1.45 | 1.35 | ↓$0.10 (-6.90%) | 1.22 | 1.45 | 213.60K |
| 2024-04-24 | 1.66 | 1.38 | ↓$0.28 (-16.87%) | 1.34 | 1.74 | 445.82K |
| 2024-04-23 | 1.34 | 1.65 | ↑$0.31 (22.86%) | 1.33 | 1.70 | 897.26K |
| 2024-04-22 | 1.31 | 1.32 | ↑$0.00 (0.38%) | 1.15 | 1.32 | 34.16K |
| 2024-04-19 | 1.20 | 1.28 | ↑$0.08 (6.67%) | 1.20 | 1.38 | 40.66K |
| 2024-04-18 | 1.42 | 1.23 | ↓$0.19 (-13.38%) | 1.21 | 1.43 | 87.48K |
| 2024-04-17 | 1.29 | 1.40 | ↑$0.11 (8.53%) | 1.12 | 1.70 | 352.58K |
| 2024-04-16 | 1.60 | 1.31 | ↓$0.29 (-18.13%) | 1.27 | 1.60 | 0.92M |
| 2024-04-15 | 2.29 | 2.06 | ↓$0.22 (-9.80%) | 2.06 | 2.29 | 153.44K |
| 2024-04-12 | 2.33 | 2.09 | ↓$0.24 (-10.30%) | 2.01 | 2.33 | 21.40K |
| 2024-04-11 | 2.49 | 2.21 | ↓$0.28 (-11.07%) | 2.20 | 2.49 | 21.17K |
| 2024-04-10 | 2.50 | 2.39 | ↓$0.11 (-4.40%) | 2.30 | 2.53 | 21.69K |
| 2024-04-09 | 2.62 | 2.54 | ↓$0.08 (-2.87%) | 2.51 | 2.66 | 3.45K |
| 2024-04-08 | 2.57 | 2.52 | ↓$0.05 (-1.95%) | 2.51 | 2.68 | 10.41K |
| 2024-04-05 | 2.72 | 2.56 | ↓$0.16 (-5.88%) | 2.56 | 2.72 | 12.92K |
| 2024-04-04 | 2.60 | 2.65 | ↑$0.05 (1.92%) | 2.57 | 2.76 | 24.97K |
| 2024-04-03 | 2.62 | 2.56 | ↓$0.06 (-2.29%) | 2.56 | 2.62 | 13.68K |
| 2024-04-02 | 2.63 | 2.58 | ↓$0.05 (-1.90%) | 2.55 | 2.63 | 17.13K |
| 2024-04-01 | 2.91 | 2.63 | ↓$0.28 (-9.62%) | 2.51 | 2.99 | 51.29K |
| 2024-03-28 | 2.88 | 2.91 | ↑$0.03 (1.04%) | 2.85 | 3.10 | 86.03K |
| 2024-03-27 | 2.93 | 2.78 | ↓$0.15 (-5.12%) | 2.25 | 3.30 | 275.23K |
| 2024-03-26 | 3.85 | 4.10 | ↑$0.25 (6.63%) | 3.80 | 4.10 | 44.01K |
| 2024-03-25 | 3.82 | 3.82 | ↓$0.00 (-0.13%) | 3.70 | 3.91 | 14.33K |
| 2024-03-22 | 3.76 | 3.69 | ↓$0.07 (-1.73%) | 3.60 | 3.80 | 13.68K |
| 2024-03-21 | 3.65 | 3.82 | ↑$0.17 (4.66%) | 3.65 | 4.01 | 18.07K |
| 2024-03-20 | 3.73 | 3.68 | ↓$0.05 (-1.46%) | 3.35 | 3.95 | 33.02K |
| 2024-03-19 | 3.95 | 3.73 | ↓$0.22 (-5.57%) | 3.69 | 4.00 | 10.67K |
Create an account or log in to view more rows.
$RVYL has just been halted from trading due to volatility.
$RVYL has just been halted from trading due to volatility.
$RVYL When in doubt...
$RVYL Fake dip news.
$RVYL no pain no gain
$RVYL love this stock!!!!
$RVYL cant wait for next week
$RVYL has just been halted from trading due to volatility.
$RVYL cover that shit
$RVYL Who else bought the dip on Friday?