RYVYL Inc (RVYL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -16.2679425837 | 2.09 | 2.1643 | 1.67 | 24961 | 1.95220432 | CS |
| 4 | 0.17 | 10.7594936709 | 1.58 | 2.399 | 1.37 | 47815 | 1.85297765 | CS |
| 12 | 0.44 | 33.5877862595 | 1.31 | 2.399 | 1.18 | 66756 | 1.57745757 | CS |
| 26 | -2.22 | -55.919395466 | 3.97 | 4.85 | 1.12 | 67384 | 1.88854765 | CS |
| 52 | -11.15 | -86.4341085271 | 12.9 | 17.499 | 1.12 | 109376 | 7.05946294 | CS |
| 156 | -7.45 | -80.9782608696 | 9.2 | 17.499 | 1.12 | 168886 | 7.23742172 | CS |
| 260 | -7.45 | -80.9782608696 | 9.2 | 17.499 | 1.12 | 168886 | 7.23742172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 1.76 | -0.1 | -5.38 | 1.79 | 1.79 | 1.67 | 21189 |
| 1721255700 | 1.86 | -0.18 | -8.82 | 1.96 | 2.0218 | 1.82 | 25089 |
| 1721169300 | 2.04 | -0.01 | -0.49 | 2 | 2.08 | 1.98 | 19439 |
| 1721082900 | 2.05 | 0.04 | 1.99 | 2.0099999 | 2.0799 | 1.9522 | 31606 |
| 1720823700 | 2.0099999 | -0.11 | -5.19 | 2.09 | 2.1643 | 1.96 | 27482 |
| 1720737300 | 2.12 | 0.13 | 6.53 | 2.02 | 2.25 | 2.02 | 48442 |
| 1720650900 | 1.99 | 0.16 | 8.74 | 1.95 | 2.16 | 1.82 | 38872 |
| 1720564500 | 1.83 | -0.4 | -17.94 | 2.25 | 2.399 | 1.83 | 136380 |
| 1720478100 | 2.23 | 0.49 | 28.16 | 1.82 | 2.345 | 1.82 | 194687 |
| 1720218900 | 1.74 | 0.27 | 18.37 | 1.47 | 1.7782 | 1.47 | 64113 |
| 1720040640 | 1.47 | -0.02 | -1.34 | 1.54 | 1.54 | 1.47 | 15682 |
| 1719959700 | 1.49 | 0.03 | 2.05 | 1.45 | 1.53 | 1.43 | 16892 |
| 1719873300 | 1.46 | -0.04 | -2.67 | 1.49 | 1.49 | 1.37 | 71637 |
| 1719614100 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1719527700 | 1.5 | -0.01 | -0.82 | 1.45 | 1.56 | 1.45 | 20875 |
| 1719441300 | 1.5124 | -0.04 | -2.43 | 1.56 | 1.56 | 1.4501 | 9484 |
| 1719354900 | 1.55 | -0.01 | -0.64 | 1.54 | 1.6399999 | 1.48 | 17907 |
| 1719268500 | 1.56 | 0.1 | 6.85 | 1.47 | 1.56 | 1.47 | 22942 |
| 1719009300 | 1.46 | -0.15 | -9.32 | 1.58 | 1.61 | 1.42 | 77957 |
| 1718922900 | 1.61 | 0.04 | 2.55 | 1.55 | 1.6268 | 1.55 | 33605 |
| 1718750100 | 1.57 | 0 | 0.00 | 1.54 | 1.6 | 1.52 | 25294 |
| 1718663700 | 1.57 | -0.02 | -1.22 | 1.53 | 1.59 | 1.5 | 30554 |
| 1718404500 | 1.5894 | -0.04 | -2.49 | 1.6399999 | 1.6399999 | 1.56 | 14845 |
| 1718318100 | 1.6299999 | 0.17 | 11.64 | 1.5 | 1.7 | 1.48 | 41381 |
| 1718231700 | 1.46 | -0.06 | -3.95 | 1.5 | 1.68 | 1.42 | 57244 |
| 1718145300 | 1.52 | -0.24 | -13.64 | 1.77 | 1.77 | 1.52 | 73422 |
| 1718058900 | 1.76 | 0.33 | 23.08 | 1.51 | 2.18 | 1.5 | 503292 |
| 1717799700 | 1.43 | 0.08 | 5.93 | 1.33 | 1.4899 | 1.32 | 56862 |
| 1717713300 | 1.35 | -0.12 | -8.16 | 1.48 | 1.52 | 1.34 | 30409 |
| 1717626900 | 1.47 | 0.09 | 6.52 | 1.41 | 1.52 | 1.32 | 98865 |
| 1717540500 | 1.3799999 | 0.01 | 0.73 | 1.45 | 1.45 | 1.35 | 41294 |
| 1717454100 | 1.37 | -0.11 | -7.43 | 1.41 | 1.5396 | 1.37 | 42473 |
| 1717194900 | 1.48 | -0.01 | -0.67 | 1.5 | 1.5 | 1.4177 | 19609 |
| 1717108500 | 1.49 | 0.09 | 6.43 | 1.3799999 | 1.53 | 1.36 | 60436 |
| 1717022100 | 1.4 | 0.17 | 13.82 | 1.24 | 1.49 | 1.24 | 122464 |
| 1716935700 | 1.23 | 0.03 | 2.50 | 1.22 | 1.29 | 1.2 | 49056 |
| 1716590100 | 1.2 | -0.06 | -4.76 | 1.28 | 1.3695 | 1.18 | 59179 |
| 1716503700 | 1.26 | -0.05 | -3.45 | 1.37 | 1.37 | 1.21 | 58335 |
| 1716417300 | 1.305 | -0.03 | -1.88 | 1.33 | 1.3878 | 1.27 | 41364 |
| 1716330900 | 1.33 | -0.13 | -8.90 | 1.45 | 1.46 | 1.29 | 42085 |
| 1716244500 | 1.46 | -0.1 | -6.41 | 1.57 | 1.574 | 1.3 | 85944 |
| 1715985300 | 1.56 | 0.05 | 3.30 | 1.53 | 1.85 | 1.5 | 254241 |
| 1715898900 | 1.5101 | -0.01 | -0.65 | 1.51 | 1.54 | 1.4201 | 48656 |
| 1715812500 | 1.52 | 0.16 | 11.76 | 1.32 | 1.53 | 1.31 | 117848 |
| 1715726100 | 1.36 | 0.03 | 2.26 | 1.3799999 | 1.49 | 1.31 | 83972 |
| 1715639700 | 1.33 | -0.06 | -4.32 | 1.42 | 1.425 | 1.3 | 41742 |
| 1715380500 | 1.3899999 | -0.04 | -2.80 | 1.45 | 1.4663 | 1.33 | 28579 |
| 1715294100 | 1.43 | -0.06 | -4.03 | 1.48 | 1.588 | 1.4 | 34291 |
| 1715207700 | 1.49 | -0.04 | -2.61 | 1.55 | 1.59 | 1.4 | 50530 |
| 1715121300 | 1.53 | 0.1 | 6.99 | 1.47 | 1.56 | 1.43 | 48490 |
| 1715034900 | 1.43 | 0.05 | 3.62 | 1.41 | 1.4886 | 1.3799999 | 35348 |
| 1714775700 | 1.3799999 | -0.06 | -4.17 | 1.4 | 1.49 | 1.3501 | 40822 |
| 1714689300 | 1.44 | 0.01 | 0.70 | 1.4 | 1.48 | 1.34 | 43125 |
| 1714602900 | 1.43 | 0.11 | 8.33 | 1.33 | 1.47 | 1.2701 | 102525 |
| 1714516500 | 1.32 | -0.14 | -9.59 | 1.44 | 1.5 | 1.31 | 79688 |
| 1714430100 | 1.46 | 0.09 | 6.57 | 1.37 | 1.48 | 1.37 | 150040 |
| 1714170900 | 1.37 | 0.02 | 1.48 | 1.31 | 1.485 | 1.2732 | 129774 |
| 1714084500 | 1.35 | -0.03 | -2.17 | 1.45 | 1.45 | 1.22 | 213417 |
| 1713998100 | 1.3799999 | -0.27 | -16.18 | 1.66 | 1.7424 | 1.34 | 440192 |
| 1713911700 | 1.6463 | 0.33 | 25.19 | 1.29 | 1.7 | 1.29 | 894697 |
| 1713825300 | 1.315 | 0.03 | 2.73 | 1.31 | 1.3177 | 1.15 | 33992 |
| 1713566100 | 1.28 | 0.05 | 4.07 | 1.2 | 1.3799999 | 1.2 | 40600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
