RYVYL Inc (RVYL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -19.2 | 1.25 | 1.27 | 0.971 | 91014 | 1.12640254 | CS |
| 4 | -0.55 | -35.2564102564 | 1.56 | 1.56 | 0.971 | 91716 | 1.22528418 | CS |
| 12 | -0.79 | -43.8888888889 | 1.8 | 1.8999 | 0.971 | 104992 | 1.39268537 | CS |
| 26 | 0.0373 | 3.83468695384 | 0.9727 | 2.35 | 0.888 | 98245 | 1.48351238 | CS |
| 52 | -3.47 | -77.4553571429 | 4.48 | 4.65 | 0.888 | 86971 | 1.58308731 | CS |
| 156 | -8.19 | -89.0217391304 | 9.2 | 17.499 | 0.888 | 150007 | 6.32712374 | CS |
| 260 | -8.19 | -89.0217391304 | 9.2 | 17.499 | 0.888 | 150007 | 6.32712374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 1.05 | -0.02 | -1.87 | 1.09 | 1.115 | 1.05 | 39582 |
| 1739921700 | 1.07 | -0.19 | -15.08 | 1.21 | 1.21 | 1.05 | 208163 |
| 1739576100 | 1.26 | 0.02 | 1.61 | 1.27 | 1.27 | 1.2 | 77634 |
| 1739489700 | 1.24 | 0.05 | 4.20 | 1.25 | 1.2569999 | 1.16 | 38675 |
| 1739403300 | 1.19 | 0.01 | 0.85 | 1.2 | 1.22 | 1.1399999 | 26653 |
| 1739316900 | 1.18 | -0.03 | -2.07 | 1.23 | 1.24 | 1.15 | 67980 |
| 1739230500 | 1.205 | -0.01 | -1.21 | 1.23 | 1.3299 | 1.19 | 122668 |
| 1738971300 | 1.2198 | 0.02 | 2.08 | 1.21 | 1.2376 | 1.175 | 41509 |
| 1738884900 | 1.195 | 0.05 | 3.91 | 1.1399999 | 1.2 | 1.1399999 | 49172 |
| 1738798500 | 1.15 | -0.02 | -1.71 | 1.16 | 1.17 | 1.1299999 | 42029 |
| 1738712100 | 1.17 | -0.03 | -2.50 | 1.21 | 1.21 | 1.1507 | 62873 |
| 1738625700 | 1.2 | -0.04 | -3.23 | 1.2 | 1.2257 | 1.15 | 107210 |
| 1738366500 | 1.24 | 0.03 | 2.48 | 1.2 | 1.25 | 1.2 | 45635 |
| 1738280100 | 1.21 | 0.02 | 1.68 | 1.23 | 1.2525 | 1.16 | 83613 |
| 1738193700 | 1.19 | -0.08 | -5.93 | 1.3 | 1.3 | 1.165 | 115915 |
| 1738107300 | 1.2649999 | -0.03 | -1.94 | 1.41 | 1.41 | 1.2401 | 163847 |
| 1738020900 | 1.29 | -0.16 | -11.03 | 1.41 | 1.48 | 1.285 | 178908 |
| 1737761700 | 1.45 | -0.13 | -8.23 | 1.56 | 1.56 | 1.41 | 178820 |
| 1737675300 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1737588900 | 1.58 | 0.02 | 1.28 | 1.56 | 1.78 | 1.56 | 193210 |
| 1737502500 | 1.56 | 0.16 | 11.43 | 1.45 | 1.57 | 1.3811 | 113770 |
| 1737156900 | 1.4 | 0.1 | 7.69 | 1.35 | 1.42 | 1.28 | 79847 |
| 1737070500 | 1.3 | -0.01 | -0.76 | 1.3 | 1.34 | 1.2809 | 40822 |
| 1736984100 | 1.31 | -0.08 | -5.76 | 1.43 | 1.44 | 1.28 | 216829 |
| 1736897700 | 1.3899999 | 0.06 | 4.51 | 1.34 | 1.4 | 1.32 | 22181 |
| 1736811300 | 1.33 | -0.01 | -0.75 | 1.35 | 1.3748 | 1.3 | 41954 |
| 1736552100 | 1.34 | -0.08 | -5.63 | 1.42 | 1.5 | 1.305 | 86176 |
| 1736379300 | 1.42 | -0.13 | -8.39 | 1.52 | 1.547 | 1.41 | 76048 |
| 1736292900 | 1.55 | -0.18 | -10.40 | 1.8 | 1.8999 | 1.5249 | 236994 |
| 1736206500 | 1.73 | 0.25 | 16.89 | 1.55 | 1.75 | 1.46 | 173378 |
| 1735947300 | 1.48 | 0.16 | 12.12 | 1.32 | 1.52 | 1.32 | 155840 |
| 1735860900 | 1.32 | 0.02 | 1.54 | 1.3799999 | 1.3799999 | 1.3021 | 42132 |
| 1735688100 | 1.3 | -0.04 | -2.62 | 1.3 | 1.3799999 | 1.29 | 92641 |
| 1735601700 | 1.335 | -0.05 | -3.26 | 1.3799999 | 1.4455 | 1.31 | 82860 |
| 1735342500 | 1.3799999 | -0.06 | -4.17 | 1.46 | 1.46 | 1.3435999 | 69800 |
| 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 | 80556 |
| 1734737700 | 1.25 | -0.06 | -4.21 | 1.3 | 1.35 | 1.2101 | 109285 |
| 1734651300 | 1.305 | -0.1 | -6.79 | 1.41 | 1.42 | 1.25 | 167049 |
| 1734564900 | 1.4 | -0.18 | -11.39 | 1.7 | 1.7 | 1.4 | 88373 |
| 1734478500 | 1.58 | 0.06 | 3.95 | 1.54 | 1.6185 | 1.5 | 120584 |
| 1734392100 | 1.52 | 0.12 | 8.57 | 1.3799999 | 1.55 | 1.3799999 | 79195 |
| 1734132900 | 1.4 | -0.08 | -5.41 | 1.48 | 1.48 | 1.37 | 70718 |
| 1734046500 | 1.48 | -0.1 | -6.33 | 1.58 | 1.6 | 1.465 | 53314 |
| 1733960100 | 1.58 | -0.03 | -1.86 | 1.6399999 | 1.6399999 | 1.465 | 148378 |
| 1733873700 | 1.61 | 0.13 | 8.78 | 1.53 | 1.6399999 | 1.45 | 135307 |
| 1733787300 | 1.48 | 0.02 | 1.37 | 1.53 | 1.6198999 | 1.435 | 75498 |
| 1733528100 | 1.46 | -0.07 | -4.58 | 1.54 | 1.54 | 1.405 | 62700 |
| 1733441700 | 1.53 | 0.18 | 13.33 | 1.44 | 1.6099 | 1.3401 | 295330 |
| 1733355300 | 1.35 | -0.19 | -12.34 | 1.6 | 1.65 | 1.29 | 281330 |
| 1733268900 | 1.54 | -0.03 | -1.91 | 1.56 | 1.6445 | 1.5 | 69987 |
| 1733182500 | 1.57 | -0.16 | -9.25 | 1.73 | 1.7937 | 1.55 | 99980 |
| 1732917840 | 1.73 | -0.12 | -6.49 | 1.8 | 1.87 | 1.53 | 98641 |
| 1732750500 | 1.85 | -0.02 | -1.07 | 1.83 | 1.94 | 1.7513 | 155108 |
| 1732664100 | 1.87 | 0.2 | 11.98 | 1.82 | 1.99 | 1.6399999 | 414406 |
| 1732577700 | 1.67 | 0.46 | 38.02 | 1.29 | 1.92 | 1.2855 | 794202 |
| 1732318500 | 1.21 | 0.14 | 13.08 | 1.1 | 1.21 | 1.1 | 69237 |
| 1732232100 | 1.07 | -0.14 | -11.57 | 1.29 | 1.29 | 1.04 | 125178 |
| 1732145700 | 1.21 | -0.04 | -3.20 | 1.23 | 1.29 | 1.19 | 52660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
