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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.440 +0.010 (+0.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.100 6.700 5.781 6.500 14,368 +0.30(+4.84%)
Apr 27, 2023 5.800 6.470 5.800 6.200 8,536 +0.27(+4.55%)
Apr 26, 2023 6.100 6.250 5.900 5.930 14,050 -0.07(-1.12%)
Apr 25, 2023 6.190 6.499 5.781 5.997 20,150 -0.00(-0.05%)
Apr 24, 2023 5.781 6.450 5.781 6.000 6,956 +0.40(+7.14%)
Apr 21, 2023 6.000 6.405 5.600 5.600 8,000 -0.41(-6.84%)
Apr 20, 2023 6.600 6.650 6.002 6.011 6,859 -0.65(-9.72%)
Apr 19, 2023 7.600 8.000 6.633 6.658 18,928 -0.98(-12.86%)
Apr 18, 2023 6.629 7.999 6.629 7.641 41,621 -0.36(-4.51%)
Apr 17, 2023 6.900 8.800 6.500 8.002 55,332 +1.40(+21.11%)
Apr 14, 2023 6.221 7.100 6.216 6.607 13,568 +0.32(+5.04%)
Apr 13, 2023 6.200 6.628 6.100 6.290 16,832 +0.02(+0.30%)
Apr 12, 2023 7.100 7.200 6.000 6.271 38,603 +0.07(+1.15%)
Apr 11, 2023 5.272 6.700 5.272 6.200 42,249 +0.53(+9.35%)
Apr 10, 2023 3.800 5.670 3.800 5.670 68,644 +1.77(+45.38%)
Apr 06, 2023 3.400 3.900 3.400 3.900 3,327 +0.26(+7.20%)
Apr 05, 2023 3.800 4.047 3.411 3.638 5,817 +0.04(+1.06%)
Apr 04, 2023 3.900 4.161 3.600 3.600 4,705 -0.31(-7.93%)
Apr 03, 2023 4.197 4.319 3.800 3.910 9,543 -0.18(-4.35%)
Mar 31, 2023 3.800 4.152 3.554 4.088 10,108 +0.39(+10.49%)
Mar 30, 2023 3.536 3.900 3.536 3.700 4,642 +0.06(+1.51%)
Mar 29, 2023 3.400 3.899 3.361 3.645 15,763 +0.15(+4.14%)
Mar 28, 2023 3.154 3.880 3.154 3.500 4,534 +0.10(+2.94%)
Mar 27, 2023 3.421 3.498 3.300 3.400 6,663 +0.02(+0.47%)
Mar 24, 2023 3.248 3.384 3.107 3.384 10,118 +0.18(+5.49%)
Mar 23, 2023 3.200 3.300 3.051 3.208 4,406 +0.01(+0.25%)
Mar 22, 2023 3.104 3.300 3.104 3.200 7,949 +0.00(+0.00%)
Mar 21, 2023 3.360 3.360 3.200 3.200 17,296 +0.00(+0.00%)
Mar 20, 2023 3.000 3.371 2.989 3.200 14,468 +0.20(+6.60%)
Mar 17, 2023 3.300 3.500 3.002 3.002 18,070 -0.40(-11.71%)
Mar 16, 2023 3.700 3.749 3.381 3.400 11,896 -0.21(-5.82%)
Mar 15, 2023 3.065 3.669 2.702 3.610 55,636 +0.07(+1.89%)
Mar 14, 2023 4.000 4.240 3.404 3.543 25,139 -0.45(-11.34%)
Mar 13, 2023 4.000 4.300 3.938 3.996 19,098 -0.10(-2.54%)
Mar 10, 2023 4.680 4.700 3.902 4.100 64,978 -0.63(-13.34%)
Mar 09, 2023 4.994 5.052 4.507 4.731 19,916 -0.26(-5.27%)
Mar 08, 2023 5.300 5.300 4.900 4.994 8,761 -0.21(-3.94%)
Mar 07, 2023 5.400 5.499 4.900 5.199 18,019 -0.35(-6.32%)
Mar 06, 2023 4.800 5.589 4.800 5.550 35,561 +0.45(+8.74%)
Mar 03, 2023 4.800 5.107 4.800 5.104 7,026 +0.14(+2.84%)
Mar 02, 2023 5.000 5.200 4.951 4.963 17,755 +0.04(+0.83%)
Mar 01, 2023 4.929 5.000 4.864 4.922 4,653 -0.08(-1.56%)
Feb 28, 2023 5.001 5.001 4.705 5.000 8,863 +0.02(+0.40%)
Feb 27, 2023 4.700 4.980 4.600 4.980 9,103 +0.33(+7.10%)
Feb 24, 2023 4.900 4.948 4.600 4.650 14,916 -0.33(-6.61%)
Feb 23, 2023 4.837 5.000 4.837 4.979 6,358 +0.15(+3.02%)
Feb 22, 2023 5.100 5.200 4.826 4.833 10,605 -0.06(-1.19%)
Feb 21, 2023 4.896 5.198 4.820 4.891 9,365 -0.11(-2.18%)
Feb 17, 2023 4.800 5.162 4.800 5.000 6,124 -0.05(-1.09%)
Feb 16, 2023 5.300 5.301 4.500 5.055 23,356 -0.25(-4.71%)
Feb 15, 2023 5.100 5.670 4.900 5.305 24,597 +0.30(+6.10%)
Feb 14, 2023 4.825 5.069 4.825 5.000 6,289 -0.18(-3.44%)
Feb 13, 2023 4.800 5.300 4.800 5.178 11,660 +0.35(+7.16%)
Feb 10, 2023 4.859 5.029 4.600 4.832 8,511 +0.05(+1.02%)
Feb 09, 2023 5.500 5.500 4.710 4.783 21,671 -0.52(-9.74%)
Feb 08, 2023 5.200 5.402 5.020 5.299 12,089 +0.00(+0.06%)
Feb 07, 2023 5.500 5.500 5.200 5.296 9,261 -0.17(-3.06%)
Feb 06, 2023 5.674 5.900 5.302 5.463 10,850 -0.19(-3.36%)
Feb 03, 2023 5.800 6.000 5.600 5.653 21,119 -0.01(-0.18%)
Feb 02, 2023 5.700 6.170 5.449 5.663 26,393 +0.06(+1.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.