RYVYL Inc (RVYL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.72413793103 | 1.74 | 2.0016 | 1.32 | 94684 | 1.39573263 | CS |
| 4 | 0.7 | 69.3069306931 | 1.01 | 2.0016 | 0.9996 | 67508 | 1.39722535 | CS |
| 12 | -0.08 | -4.46927374302 | 1.79 | 2.3999 | 0.888 | 59896 | 1.3451488 | CS |
| 26 | -0.8 | -31.8725099602 | 2.51 | 2.53 | 0.888 | 82822 | 1.46772793 | CS |
| 52 | -1.49 | -46.5625 | 3.2 | 5.4799 | 0.888 | 60405 | 2.0598719 | CS |
| 156 | -7.49 | -81.4130434783 | 9.2 | 17.499 | 0.888 | 156168 | 6.9690197 | CS |
| 260 | -7.49 | -81.4130434783 | 9.2 | 17.499 | 0.888 | 156168 | 6.9690197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 1.73 | 0.39 | 29.10 | 1.53 | 1.7785 | 1.4 | 260981 |
| 1728513300 | 1.34 | -0.12 | -8.22 | 1.43 | 1.47 | 1.32 | 54209 |
| 1728426900 | 1.46 | -0.01 | -0.68 | 1.5 | 1.5471 | 1.41 | 17505 |
| 1728340500 | 1.47 | 0.07 | 5.00 | 1.4 | 1.5049999 | 1.37 | 42568 |
| 1728081300 | 1.4 | 0.01 | 0.72 | 1.44 | 1.52 | 1.3799999 | 79360 |
| 1727994900 | 1.3899999 | -0.26 | -15.56 | 1.74 | 2.0016 | 1.36 | 279778 |
| 1727908500 | 1.6460999 | 0.41 | 32.75 | 1.31 | 1.67 | 1.3 | 325354 |
| 1727822100 | 1.24 | -0.08 | -6.06 | 1.29 | 1.32 | 1.24 | 17858 |
| 1727735700 | 1.32 | 0.03 | 2.33 | 1.32 | 1.33 | 1.27 | 24977 |
| 1727476500 | 1.29 | -0.01 | -0.77 | 1.29 | 1.33 | 1.27 | 9515 |
| 1727390100 | 1.3 | 0.12 | 10.17 | 1.2 | 1.3 | 1.16 | 24312 |
| 1727303700 | 1.18 | -0.02 | -1.67 | 1.23 | 1.23 | 1.1202 | 19813 |
| 1727217300 | 1.2 | 0.03 | 2.56 | 1.16 | 1.25 | 1.15 | 60639 |
| 1727130900 | 1.17 | -0.11 | -8.59 | 1.27 | 1.295 | 1.15 | 34553 |
| 1726871700 | 1.28 | 0.02 | 1.59 | 1.28 | 1.36 | 1.25 | 38307 |
| 1726785300 | 1.26 | -0.06 | -4.55 | 1.3799999 | 1.3799999 | 1.26 | 9166 |
| 1726698900 | 1.32 | 0.04 | 3.13 | 1.32 | 1.3701 | 1.2404 | 22381 |
| 1726612500 | 1.28 | -0.02 | -1.54 | 1.27 | 1.52 | 1.24 | 98639 |
| 1726526100 | 1.3 | 0.23 | 21.50 | 1.06 | 1.37 | 1.06 | 150272 |
| 1726266900 | 1.07 | 0.04 | 3.88 | 1.07 | 1.15 | 1.04 | 16392 |
| 1726180500 | 1.03 | 0.01 | 0.98 | 1.01 | 1.0536 | 0.9996 | 24553 |
| 1726094100 | 1.02 | -0.03 | -2.86 | 1.03 | 1.05 | 1.01 | 32622 |
| 1726007700 | 1.05 | -0.03 | -2.78 | 1.09 | 1.1 | 1.03 | 7083 |
| 1725921300 | 1.08 | 0.02 | 1.89 | 1.05 | 1.09 | 1.02 | 39238 |
| 1725662100 | 1.06 | -0.09 | -7.83 | 1.12 | 1.1483 | 1.05 | 40949 |
| 1725575700 | 1.15 | 0.11 | 10.58 | 1.06 | 1.15 | 1.01 | 30510 |
| 1725489300 | 1.04 | 0.01 | 0.97 | 1.05 | 1.11 | 1 | 31015 |
| 1725402900 | 1.03 | -0.05 | -4.63 | 1.06 | 1.1147 | 0.9945 | 68926 |
| 1725057300 | 1.08 | 0.01 | 0.93 | 1.1299999 | 1.15 | 1.06 | 43857 |
| 1724970900 | 1.07 | -0.02 | -1.83 | 1.15 | 1.15 | 1.062 | 23446 |
| 1724884500 | 1.09 | 0.04 | 4.17 | 1.04 | 1.12 | 1.0066 | 67177 |
| 1724798100 | 1.0464 | 0.11 | 11.19 | 0.913 | 1.06 | 0.913 | 45945 |
| 1724711700 | 0.9411 | 0.029 | 3.18 | 0.915 | 0.96 | 0.90843 | 22553 |
| 1724452500 | 0.9121 | 0.0021 | 0.23 | 0.9134 | 0.9676 | 0.8901 | 16602 |
| 1724366100 | 0.91 | -0.02 | -2.15 | 0.95 | 0.96 | 0.9 | 60276 |
| 1724279700 | 0.93 | -0.03 | -3.13 | 0.96 | 0.96 | 0.92 | 36543 |
| 1724193300 | 0.96 | 0.0299 | 3.21 | 0.9727 | 0.98 | 0.888 | 56655 |
| 1724106900 | 0.9301 | -0.0699 | -6.99 | 1.09 | 1.09 | 0.9121 | 165826 |
| 1723847700 | 1 | -0.28 | -21.88 | 1.34 | 1.34 | 0.9 | 395379 |
| 1723761300 | 1.28 | 0.01 | 0.79 | 1.28 | 1.41 | 1.2 | 82796 |
| 1723674900 | 1.27 | -0.55 | -30.18 | 1.4 | 1.5597 | 1.2 | 260361 |
| 1723588500 | 1.819 | 0.15 | 8.92 | 1.75 | 1.819 | 1.6516 | 19414 |
| 1723502100 | 1.67 | -0.15 | -8.24 | 1.9 | 1.905 | 1.6399999 | 18601 |
| 1723242900 | 1.82 | -0.15 | -7.61 | 2.04 | 2.04 | 1.76 | 25405 |
| 1723156500 | 1.97 | 0.15 | 8.24 | 1.91 | 2.0299999 | 1.78 | 47875 |
| 1723070100 | 1.82 | -0.08 | -4.21 | 2.05 | 2.05 | 1.75 | 24643 |
| 1722983700 | 1.9 | 0.14 | 7.95 | 1.84 | 2.06 | 1.78 | 23966 |
| 1722897300 | 1.76 | 0 | 0.00 | 1.71 | 1.77 | 1.6368 | 27632 |
| 1722638100 | 1.76 | -0.18 | -9.28 | 1.93 | 1.93 | 1.735 | 27019 |
| 1722551700 | 1.94 | -0.03 | -1.52 | 1.98 | 2.06 | 1.81 | 20401 |
| 1722465300 | 1.97 | 0.12 | 6.49 | 1.86 | 1.9981 | 1.71 | 55229 |
| 1722378900 | 1.85 | -0.2 | -9.76 | 2.05 | 2.2 | 1.85 | 70575 |
| 1722292500 | 2.05 | -0.02 | -0.97 | 2.14 | 2.3999 | 2.025 | 148418 |
| 1722033300 | 2.07 | 0.28 | 15.64 | 1.79 | 2.07 | 1.76 | 19129 |
| 1721946900 | 1.79 | -0.01 | -0.56 | 1.81 | 1.8399 | 1.7479 | 19125 |
| 1721860500 | 1.8 | 0.04 | 2.27 | 1.79 | 1.85 | 1.704 | 31700 |
| 1721774100 | 1.76 | 0 | 0.00 | 1.75 | 1.8 | 1.675 | 30015 |
| 1721687700 | 1.76 | 0.01 | 0.57 | 1.7 | 1.7726 | 1.6596 | 14271 |
| 1721428500 | 1.75 | -0.01 | -0.57 | 1.76 | 1.78 | 1.71 | 11341 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
