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 )

1.380 -0.010 (-0.72%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 1.390 1.480 1.380 1.380 39,092 -0.01(-0.72%)
Nov 01, 2024 1.430 1.490 1.360 1.390 29,549 -0.04(-2.46%)
Oct 31, 2024 1.330 1.470 1.330 1.425 41,610 +0.07(+5.56%)
Oct 30, 2024 1.440 1.465 1.350 1.350 106,563 -0.16(-10.60%)
Oct 29, 2024 1.650 1.650 1.450 1.510 91,996 -0.16(-9.58%)
Oct 28, 2024 1.970 2.000 1.510 1.670 363,581 -0.29(-14.80%)
Oct 25, 2024 1.940 2.040 1.940 1.960 19,948 -0.01(-0.51%)
Oct 24, 2024 2.010 2.014 1.930 1.970 30,817 +0.03(+1.55%)
Oct 23, 2024 2.030 2.130 1.910 1.940 33,684 -0.12(-5.83%)
Oct 22, 2024 2.210 2.230 1.990 2.060 54,970 -0.13(-5.94%)
Oct 21, 2024 2.220 2.300 2.110 2.190 49,149 -0.01(-0.45%)
Oct 18, 2024 1.970 2.200 1.950 2.200 67,150 +0.25(+12.53%)
Oct 17, 2024 2.180 2.274 1.912 1.955 129,593 -0.25(-11.14%)
Oct 16, 2024 2.050 2.350 1.968 2.200 201,240 +0.23(+11.68%)
Oct 15, 2024 1.850 2.070 1.780 1.970 105,064 +0.11(+5.91%)
Oct 14, 2024 1.750 1.947 1.709 1.860 75,825 +0.12(+6.90%)
Oct 11, 2024 1.750 1.790 1.660 1.740 72,092 +0.01(+0.58%)
Oct 10, 2024 1.530 1.778 1.400 1.730 261,589 +0.39(+29.10%)
Oct 09, 2024 1.430 1.470 1.320 1.340 54,609 -0.12(-8.22%)
Oct 08, 2024 1.550 1.547 1.410 1.460 17,505 -0.01(-0.68%)
Oct 07, 2024 1.460 1.505 1.370 1.470 42,571 +0.07(+5.00%)
Oct 04, 2024 1.440 1.520 1.380 1.400 81,046 +0.01(+0.72%)
Oct 03, 2024 1.740 2.002 1.360 1.390 280,084 -0.26(-15.56%)
Oct 02, 2024 1.310 1.670 1.300 1.646 326,255 +0.41(+32.75%)
Oct 01, 2024 1.290 1.320 1.240 1.240 17,858 -0.08(-6.06%)
Sep 30, 2024 1.320 1.330 1.270 1.320 24,977 +0.03(+2.33%)
Sep 27, 2024 1.290 1.300 1.270 1.290 9,515 -0.01(-0.77%)
Sep 26, 2024 1.180 1.300 1.160 1.300 24,312 +0.12(+10.17%)
Sep 25, 2024 1.168 1.220 1.120 1.180 19,813 -0.02(-1.67%)
Sep 24, 2024 1.180 1.250 1.150 1.200 60,639 +0.03(+2.56%)
Sep 23, 2024 1.270 1.295 1.150 1.170 34,579 -0.11(-8.59%)
Sep 20, 2024 1.330 1.360 1.250 1.280 38,307 +0.02(+1.59%)
Sep 19, 2024 1.260 1.360 1.260 1.260 9,216 -0.06(-4.55%)
Sep 18, 2024 1.300 1.370 1.240 1.320 22,381 +0.04(+3.13%)
Sep 17, 2024 1.270 1.520 1.240 1.280 98,646 -0.02(-1.54%)
Sep 16, 2024 1.110 1.370 1.070 1.300 150,272 +0.23(+21.50%)
Sep 13, 2024 1.070 1.150 1.040 1.070 16,392 +0.04(+3.88%)
Sep 12, 2024 1.040 1.054 0.9996 1.030 24,553 +0.01(+0.98%)
Sep 11, 2024 1.030 1.050 1.010 1.020 32,622 -0.03(-2.86%)
Sep 10, 2024 1.090 1.090 1.030 1.050 7,083 -0.03(-2.78%)
Sep 09, 2024 1.050 1.090 1.020 1.080 39,605 +0.02(+1.89%)
Sep 06, 2024 1.120 1.148 1.050 1.060 40,949 -0.09(-7.83%)
Sep 05, 2024 1.060 1.150 1.010 1.150 30,510 +0.11(+10.58%)
Sep 04, 2024 1.060 1.110 1.000 1.040 31,015 +0.01(+0.97%)
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.