Ryvyl Inc (RVYL) Historical Stock Data
1.40 ↑0.09 (6.87%)
As of April 17, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, RVYL is down -2.47% a day on average. There have been 9 days where Ryvyl Inc closed green and 21 days where RVYL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 3.95 | 3.93 | ↓$0.02 (-0.51%) | 3.89 | 4.09 | 17.82K |
| 2024-03-15 | 3.95 | 3.93 | ↓$0.02 (-0.47%) | 3.82 | 4.07 | 21.33K |
| 2024-03-14 | 4.05 | 4.07 | ↑$0.02 (0.49%) | 3.94 | 4.10 | 8.02K |
| 2024-03-13 | 4.19 | 3.94 | ↓$0.25 (-5.85%) | 3.79 | 4.23 | 19.48K |
| 2024-03-12 | 4.38 | 4.09 | ↓$0.29 (-6.62%) | 4.08 | 4.57 | 22.65K |
| 2024-03-11 | 4.11 | 4.45 | ↑$0.34 (8.27%) | 4.11 | 4.65 | 37.61K |
| 2024-03-08 | 4.10 | 4.20 | ↑$0.10 (2.43%) | 4.05 | 4.23 | 4.98K |
| 2024-03-07 | 4.05 | 4.05 | ↑$0.00 (0.00%) | 4.05 | 4.24 | 12K |
| 2024-03-06 | 4.20 | 4.09 | ↓$0.11 (-2.57%) | 3.98 | 4.25 | 9.20K |
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?