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 )

1.460 -0.100 (-6.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 29, 2023 4.300 4.600 4.000 4.160 39,043 -0.22(-5.02%)
Dec 28, 2023 4.360 4.500 4.270 4.380 12,485 -0.02(-0.36%)
Dec 27, 2023 4.760 4.900 4.200 4.396 56,484 -0.35(-7.46%)
Dec 26, 2023 5.010 5.250 4.720 4.750 26,298 -0.27(-5.38%)
Dec 22, 2023 4.990 5.148 4.785 5.020 26,410 +0.04(+0.80%)
Dec 21, 2023 5.180 5.180 4.380 4.980 58,601 -0.01(-0.20%)
Dec 20, 2023 4.870 5.480 4.780 4.990 104,685 +0.12(+2.46%)
Dec 19, 2023 3.780 5.198 3.780 4.870 203,435 +1.19(+32.34%)
Dec 18, 2023 3.180 3.840 3.180 3.680 95,438 +0.61(+19.87%)
Dec 15, 2023 3.010 3.235 2.950 3.070 28,859 +0.05(+1.66%)
Dec 14, 2023 2.930 3.170 2.792 3.020 67,046 +0.12(+4.14%)
Dec 13, 2023 2.810 3.045 2.783 2.900 34,749 +0.07(+2.47%)
Dec 12, 2023 3.050 3.070 2.750 2.830 73,058 -0.18(-5.98%)
Dec 11, 2023 2.920 3.035 2.860 3.010 20,780 +0.05(+1.69%)
Dec 08, 2023 3.270 3.270 2.810 2.960 27,898 -0.27(-8.36%)
Dec 07, 2023 3.220 3.270 3.075 3.230 10,514 +0.12(+3.72%)
Dec 06, 2023 3.520 3.520 3.050 3.114 37,274 -0.32(-9.21%)
Dec 05, 2023 3.550 3.630 3.400 3.430 22,133 -0.01(-0.29%)
Dec 04, 2023 3.520 3.650 3.290 3.440 17,567 -0.03(-0.86%)
Dec 01, 2023 3.390 3.470 3.140 3.470 31,969 +0.08(+2.36%)
Nov 30, 2023 3.400 3.430 3.320 3.390 4,576 -0.06(-1.74%)
Nov 29, 2023 3.370 3.455 3.280 3.450 14,652 -0.02(-0.58%)
Nov 28, 2023 3.600 3.600 3.230 3.470 49,881 -0.08(-2.25%)
Nov 27, 2023 3.950 3.950 3.500 3.550 47,606 -0.34(-8.74%)
Nov 24, 2023 3.680 3.930 3.520 3.890 32,358 +0.11(+2.91%)
Nov 22, 2023 3.400 4.720 3.250 3.780 676,480 +0.66(+21.15%)
Nov 21, 2023 2.500 3.410 2.230 3.120 82,284 +0.60(+23.81%)
Nov 20, 2023 2.260 2.540 2.110 2.520 20,035 +0.28(+12.50%)
Nov 17, 2023 2.035 2.315 1.964 2.240 23,773 +0.26(+13.13%)
Nov 16, 2023 2.060 2.060 1.940 1.980 8,879 -0.08(-3.88%)
Nov 15, 2023 1.900 2.090 1.830 2.060 13,144 +0.18(+9.57%)
Nov 14, 2023 2.010 2.060 1.810 1.880 52,746 -0.18(-8.74%)
Nov 13, 2023 1.900 2.155 1.850 2.060 32,490 +0.11(+5.64%)
Nov 10, 2023 2.060 2.240 1.800 1.950 25,777 +0.00(+0.00%)
Nov 09, 2023 2.236 2.251 1.930 1.950 43,770 -0.27(-12.16%)
Nov 08, 2023 2.310 2.410 2.150 2.220 21,578 -0.03(-1.33%)
Nov 07, 2023 2.020 2.340 1.951 2.250 53,336 +0.31(+16.28%)
Nov 06, 2023 1.780 1.982 1.780 1.935 39,446 +0.16(+8.71%)
Nov 03, 2023 1.680 1.900 1.680 1.780 58,111 +0.11(+6.59%)
Nov 02, 2023 1.650 1.820 1.610 1.670 96,786 -0.15(-8.24%)
Nov 01, 2023 1.810 1.860 1.730 1.820 44,582 -0.03(-1.62%)
Oct 31, 2023 1.860 1.909 1.750 1.850 10,848 +0.05(+2.71%)
Oct 30, 2023 1.930 2.120 1.750 1.801 39,100 -0.16(-8.10%)
Oct 27, 2023 2.090 2.100 1.835 1.960 42,579 +0.21(+12.00%)
Oct 26, 2023 1.740 1.827 1.600 1.750 48,304 +0.00(+0.08%)
Oct 25, 2023 1.720 1.850 1.650 1.749 15,642 +0.06(+3.47%)
Oct 24, 2023 2.010 2.048 1.570 1.690 106,449 -0.16(-8.65%)
Oct 23, 2023 2.980 2.980 1.700 1.850 184,166 -1.13(-37.92%)
Oct 20, 2023 2.950 3.100 2.805 2.980 17,128 -0.03(-1.00%)
Oct 19, 2023 3.070 3.150 2.930 3.010 11,638 +0.00(+0.00%)
Oct 18, 2023 3.250 3.250 3.000 3.010 19,861 -0.13(-4.14%)
Oct 17, 2023 3.060 3.291 3.060 3.140 16,881 -0.01(-0.32%)
Oct 16, 2023 3.180 3.410 3.060 3.150 18,548 -0.08(-2.48%)
Oct 13, 2023 3.060 3.360 3.060 3.230 25,612 +0.04(+1.25%)
Oct 12, 2023 3.330 3.460 3.180 3.190 24,613 -0.17(-5.06%)
Oct 11, 2023 3.560 3.560 3.300 3.360 14,139 -0.08(-2.33%)
Oct 10, 2023 3.200 3.587 3.060 3.440 40,258 +0.24(+7.50%)
Oct 09, 2023 3.180 3.200 3.078 3.200 5,550 -0.04(-1.23%)
Oct 06, 2023 3.140 3.258 2.965 3.240 16,667 +0.12(+3.85%)
Oct 05, 2023 3.140 3.210 2.880 3.120 28,182 +0.18(+6.12%)
Oct 04, 2023 2.790 3.000 2.630 2.940 57,862 +0.10(+3.52%)
Oct 03, 2023 3.000 3.099 2.750 2.840 38,214 -0.06(-2.24%)
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.