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 | 0.14 | 11.2 | 1.25 | 1.46 | 1.23 | 75639 | 1.35424126 | CS |
| 4 | -0.34 | -19.6531791908 | 1.73 | 1.79 | 1.2101 | 111595 | 1.44842597 | CS |
| 12 | -0.01 | -0.714285714286 | 1.4 | 2.35 | 1.04 | 117218 | 1.60908242 | CS |
| 26 | -0.1 | -6.71140939597 | 1.49 | 2.3999 | 0.888 | 86236 | 1.54645425 | CS |
| 52 | -2.83 | -67.0616113744 | 4.22 | 4.85 | 0.888 | 74823 | 1.71600157 | CS |
| 156 | -7.81 | -84.8913043478 | 9.2 | 17.499 | 0.888 | 151033 | 6.52577415 | CS |
| 260 | -7.81 | -84.8913043478 | 9.2 | 17.499 | 0.888 | 151033 | 6.52577415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.3799999 | -0.06 | -4.17 | 1.43 | 1.43 | 1.3435999 | 69018 |
| 1735256100 | 1.44 | 0.09 | 6.67 | 1.33 | 1.46 | 1.31 | 89697 |
| 1735077840 | 1.35 | 0.11 | 8.87 | 1.25 | 1.37 | 1.25 | 63293 |
| 1734996900 | 1.24 | -0.01 | -0.80 | 1.25 | 1.35 | 1.23 | 80546 |
| 1734737700 | 1.25 | -0.06 | -4.21 | 1.29 | 1.35 | 1.2101 | 107039 |
| 1734651300 | 1.305 | -0.1 | -6.79 | 1.42 | 1.42 | 1.25 | 167005 |
| 1734564900 | 1.4 | -0.18 | -11.39 | 1.6768 | 1.6768 | 1.4 | 85135 |
| 1734478500 | 1.58 | 0.06 | 3.95 | 1.5793 | 1.6185 | 1.5 | 119532 |
| 1734392100 | 1.52 | 0.12 | 8.57 | 1.435 | 1.55 | 1.401 | 74169 |
| 1734132900 | 1.4 | -0.08 | -5.41 | 1.48 | 1.48 | 1.37 | 70592 |
| 1734046500 | 1.48 | -0.1 | -6.33 | 1.57 | 1.59 | 1.465 | 51992 |
| 1733960100 | 1.58 | -0.03 | -1.86 | 1.5791 | 1.6299999 | 1.465 | 146759 |
| 1733873700 | 1.61 | 0.13 | 8.78 | 1.4616 | 1.6399999 | 1.45 | 133916 |
| 1733787300 | 1.48 | 0.02 | 1.37 | 1.535 | 1.6198999 | 1.435 | 73956 |
| 1733528100 | 1.46 | -0.07 | -4.58 | 1.4842 | 1.493 | 1.405 | 56691 |
| 1733441700 | 1.53 | 0.18 | 13.33 | 1.391 | 1.6099 | 1.3401 | 289229 |
| 1733355300 | 1.35 | -0.19 | -12.34 | 1.6 | 1.65 | 1.29 | 275517 |
| 1733268900 | 1.54 | -0.03 | -1.91 | 1.6 | 1.6445 | 1.5 | 68974 |
| 1733182500 | 1.57 | -0.16 | -9.25 | 1.73 | 1.79 | 1.55 | 97240 |
| 1732917840 | 1.73 | -0.12 | -6.49 | 1.8 | 1.87 | 1.53 | 98361 |
| 1732750500 | 1.85 | -0.02 | -1.07 | 1.83 | 1.94 | 1.7513 | 155106 |
| 1732664100 | 1.87 | 0.2 | 11.98 | 1.81 | 1.99 | 1.6399999 | 390758 |
| 1732577700 | 1.67 | 0.46 | 38.02 | 1.29 | 1.92 | 1.2855 | 787437 |
| 1732318500 | 1.21 | 0.14 | 13.08 | 1.105 | 1.21 | 1.105 | 66706 |
| 1732232100 | 1.07 | -0.14 | -11.57 | 1.29 | 1.29 | 1.04 | 125157 |
| 1732145700 | 1.21 | -0.04 | -3.20 | 1.23 | 1.29 | 1.19 | 52660 |
| 1732059300 | 1.25 | -0.03 | -2.34 | 1.3 | 1.32 | 1.2 | 58411 |
| 1731972900 | 1.28 | 0.04 | 3.23 | 1.26 | 1.36 | 1.2 | 128584 |
| 1731713700 | 1.24 | -0.46 | -27.06 | 1.36 | 1.3601 | 1.0512 | 298993 |
| 1731627300 | 1.7 | -0.06 | -3.13 | 1.7509 | 1.8208 | 1.67 | 65859 |
| 1731540900 | 1.755 | -0.11 | -5.65 | 1.95 | 1.96 | 1.71 | 71579 |
| 1731454500 | 1.86 | -0.12 | -6.06 | 1.93 | 1.96 | 1.79 | 73423 |
| 1731368100 | 1.98 | 0.39 | 24.53 | 1.6399999 | 2.0099999 | 1.58 | 246161 |
| 1731108900 | 1.59 | -0.03 | -1.85 | 1.68 | 1.68 | 1.455 | 99061 |
| 1731022500 | 1.62 | 0.05 | 3.18 | 1.65 | 1.655 | 1.5709 | 50097 |
| 1730936100 | 1.57 | 0.11 | 7.53 | 1.4958 | 1.67 | 1.47 | 90372 |
| 1730849700 | 1.46 | 0.08 | 5.80 | 1.42 | 1.4784 | 1.37 | 42541 |
| 1730763300 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.48 | 1.3799999 | 39092 |
| 1730500500 | 1.3899999 | -0.04 | -2.46 | 1.43 | 1.49 | 1.36 | 29381 |
| 1730414100 | 1.425 | 0.08 | 5.56 | 1.33 | 1.47 | 1.33 | 41610 |
| 1730327700 | 1.35 | -0.16 | -10.60 | 1.465 | 1.465 | 1.35 | 101557 |
| 1730241300 | 1.51 | -0.16 | -9.58 | 1.6375 | 1.6375 | 1.45 | 90891 |
| 1730154900 | 1.67 | -0.29 | -14.80 | 1.97 | 1.97 | 1.51 | 295962 |
| 1729895700 | 1.96 | -0.01 | -0.51 | 1.94 | 2.04 | 1.94 | 16655 |
| 1729809300 | 1.97 | 0.03 | 1.55 | 2.0099999 | 2.0144 | 1.93 | 30364 |
| 1729722900 | 1.94 | -0.12 | -5.83 | 2.0299999 | 2.13 | 1.91 | 33683 |
| 1729636500 | 2.06 | -0.13 | -5.94 | 2.21 | 2.23 | 1.99 | 54708 |
| 1729550100 | 2.19 | -0.01 | -0.45 | 2.22 | 2.3 | 2.11 | 49149 |
| 1729290900 | 2.2 | 0.25 | 12.53 | 1.955 | 2.2 | 1.95 | 67148 |
| 1729204500 | 1.955 | -0.25 | -11.14 | 2.2599999 | 2.2742 | 1.912 | 129593 |
| 1729118100 | 2.2 | 0.23 | 11.68 | 2.05 | 2.35 | 1.9681 | 201240 |
| 1729031700 | 1.97 | 0.11 | 5.91 | 1.85 | 2.07 | 1.78 | 105064 |
| 1728945300 | 1.86 | 0.12 | 6.90 | 1.75 | 1.947 | 1.66 | 75821 |
| 1728686100 | 1.74 | 0.01 | 0.58 | 1.75 | 1.7902 | 1.66 | 57648 |
| 1728599700 | 1.73 | 0.39 | 29.10 | 1.489 | 1.7785 | 1.4 | 244045 |
| 1728513300 | 1.34 | -0.12 | -8.22 | 1.43 | 1.47 | 1.32 | 54209 |
| 1728426900 | 1.46 | -0.01 | -0.68 | 1.5 | 1.51 | 1.41 | 16874 |
| 1728340500 | 1.47 | 0.07 | 5.00 | 1.4 | 1.5049999 | 1.37 | 42368 |
| 1728081300 | 1.4 | 0.01 | 0.72 | 1.4493 | 1.52 | 1.3799999 | 77856 |
| 1727994900 | 1.3899999 | -0.26 | -15.56 | 1.9001 | 2.0016 | 1.36 | 267189 |
| 1727908500 | 1.6460999 | 0.41 | 32.75 | 1.3499 | 1.67 | 1.34 | 317039 |
| 1727822100 | 1.24 | -0.08 | -6.06 | 1.29 | 1.32 | 1.24 | 17807 |
| 1727735520 | 1.32 | 0.03 | 2.33 | 1.32 | 1.33 | 1.27 | 24856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
