Ryvyl Inc (RVYL) Historical Stock Data

0.61 ↓0.00 (-0.43%)
As of December 6, 2022, 12:35pm EST.

Historical Data

In the past 30 trading days, RVYL is down -2.13% a day on average. There have been 11 days where Ryvyl Inc closed green and 19 days where RVYL closed red.

DateOpenCloseChangeLowHighVolume
2022-12-060.660.61↓$0.05 (-6.94%)0.570.70237.06K
2022-12-050.710.66↓$0.05 (-6.69%)0.660.75135.53K
2022-12-020.780.71↓$0.07 (-8.74%)0.700.7887.64K
2022-12-010.740.72↓$0.03 (-3.88%)0.700.79101.96K
2022-11-300.720.73↑$0.01 (1.39%)0.670.73133.32K
2022-11-290.710.69↓$0.02 (-3.01%)0.630.75163.88K
2022-11-280.760.72↓$0.03 (-4.40%)0.710.81200.89K
2022-11-250.780.77↓$0.01 (-1.28%)0.750.82127.43K
2022-11-230.760.79↑$0.03 (3.95%)0.750.82153.47K
2022-11-220.880.76↓$0.12 (-13.41%)0.760.88426.70K
2022-11-210.940.85↓$0.09 (-9.67%)0.850.98173.19K
2022-11-180.910.94↑$0.03 (3.56%)0.890.96127.50K
2022-11-170.950.92↓$0.03 (-3.16%)0.880.97103.90K
2022-11-160.950.96↑$0.01 (1.05%)0.900.9643.96K
2022-11-150.910.96↑$0.05 (5.42%)0.901.00154.43K
2022-11-140.990.92↓$0.07 (-7.07%)0.910.99378.15K
2022-11-110.840.97↑$0.13 (15.20%)0.780.97383.82K
2022-11-100.900.81↓$0.09 (-9.97%)0.810.90117.62K
2022-11-090.950.83↓$0.12 (-12.62%)0.770.95245.34K
2022-11-080.940.87↓$0.07 (-7.45%)0.860.94281.28K
2022-11-070.920.91↓$0.01 (-1.10%)0.870.94101.03K
2022-11-040.930.88↓$0.05 (-5.85%)0.850.94314.46K
2022-11-030.910.94↑$0.03 (3.33%)0.910.9779.61K
2022-11-020.950.91↓$0.04 (-4.55%)0.910.9795.15K
2022-11-010.960.97↑$0.01 (0.99%)0.961.01105.33K
2022-10-310.920.97↑$0.05 (5.03%)0.901.00201.52K
2022-10-280.940.91↓$0.03 (-2.98%)0.890.96133.63K
2022-10-270.980.94↓$0.04 (-4.14%)0.920.98128K
2022-10-260.930.97↑$0.04 (4.06%)0.921.01158.60K
2022-10-250.890.97↑$0.08 (8.99%)0.890.98177.95K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

activerunningtrade

$RVYL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report