Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ryvyl Inc. - Common Stock (NQ: RVYL )

4.300 +0.270 (+6.70%)
Streaming Delayed Price Updated: 3:03 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.000 4.300 4.000 4.300 13,317 +0.27(+6.70%)
Feb 29, 2024 4.140 4.150 3.940 4.030 7,158 -0.07(-1.71%)
Feb 28, 2024 3.860 4.119 3.860 4.100 15,730 +0.23(+5.81%)
Feb 27, 2024 3.935 4.080 3.875 3.875 26,911 +0.01(+0.38%)
Feb 26, 2024 4.000 4.080 3.850 3.860 22,029 -0.10(-2.40%)
Feb 23, 2024 3.950 4.030 3.730 3.955 23,513 -0.09(-2.35%)
Feb 22, 2024 4.190 4.320 3.880 4.050 27,988 -0.01(-0.25%)
Feb 21, 2024 4.380 4.390 4.030 4.060 13,192 -0.37(-8.35%)
Feb 20, 2024 4.480 4.550 4.251 4.430 16,830 +0.00(+0.00%)
Feb 16, 2024 4.430 4.460 4.250 4.430 15,267 +0.07(+1.61%)
Feb 15, 2024 4.330 4.527 4.330 4.360 15,031 +0.18(+4.18%)
Feb 14, 2024 4.180 4.300 4.050 4.185 19,331 +0.08(+2.07%)
Feb 13, 2024 4.250 4.490 4.061 4.100 14,704 -0.15(-3.53%)
Feb 12, 2024 4.260 4.850 4.190 4.250 43,803 +0.05(+1.19%)
Feb 09, 2024 3.980 4.210 3.830 4.200 15,903 +0.21(+5.26%)
Feb 08, 2024 3.920 4.110 3.800 3.990 12,168 +0.08(+1.92%)
Feb 07, 2024 4.090 4.090 3.800 3.915 13,118 -0.17(-4.28%)
Feb 06, 2024 4.010 4.100 3.900 4.090 7,058 +0.17(+4.34%)
Feb 05, 2024 4.070 4.300 3.845 3.920 12,609 -0.21(-5.08%)
Feb 02, 2024 4.150 4.170 3.950 4.130 8,788 +0.00(+0.00%)
Feb 01, 2024 4.060 4.260 3.955 4.130 13,415 +0.06(+1.47%)
Jan 31, 2024 4.240 4.490 4.000 4.070 12,843 -0.28(-6.44%)
Jan 30, 2024 4.440 4.500 4.050 4.350 12,425 -0.05(-1.14%)
Jan 29, 2024 4.230 4.443 4.060 4.400 17,225 +0.29(+7.06%)
Jan 26, 2024 3.830 4.345 3.680 4.110 11,661 +0.30(+7.87%)
Jan 25, 2024 3.890 3.940 3.700 3.810 25,015 -0.10(-2.56%)
Jan 24, 2024 3.830 4.120 3.710 3.910 27,347 +0.24(+6.54%)
Jan 23, 2024 4.340 4.380 3.610 3.670 50,027 -0.58(-13.65%)
Jan 22, 2024 4.280 4.737 4.000 4.250 27,941 +0.08(+1.80%)
Jan 19, 2024 3.970 4.296 3.550 4.175 56,988 +0.60(+16.95%)
Jan 18, 2024 3.560 3.783 3.500 3.570 17,601 -0.08(-2.19%)
Jan 17, 2024 4.100 4.150 3.650 3.650 15,045 -0.54(-12.89%)
Jan 16, 2024 4.240 4.410 4.060 4.190 25,256 -0.03(-0.71%)
Jan 12, 2024 4.000 4.220 3.955 4.220 16,984 +0.22(+5.50%)
Jan 11, 2024 4.091 4.220 3.900 4.000 27,695 -0.10(-2.44%)
Jan 10, 2024 4.250 4.320 4.090 4.100 23,915 -0.23(-5.31%)
Jan 09, 2024 4.200 4.380 4.110 4.330 13,620 +0.12(+2.85%)
Jan 08, 2024 4.320 4.440 4.010 4.210 29,619 -0.18(-4.10%)
Jan 05, 2024 4.430 4.599 4.220 4.390 11,873 -0.01(-0.23%)
Jan 04, 2024 4.430 4.440 4.230 4.400 7,366 +0.08(+1.85%)
Jan 03, 2024 4.290 4.560 4.290 4.320 14,589 -0.12(-2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.