NASDAQ:RVYL
Ryvyl Inc. Stock Price (Quote)
$1.33
-0.0600 (-4.32%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.12 | $2.29 | Monday, 13th May 2024 RVYL stock ended at $1.33. This is 4.32% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 8.77% from a day low at $1.31 to a day high of $1.43. |
| 90 days | $1.12 | $4.65 | |
| 52 weeks | $0.580 | $6.68 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2024 | $1.42 | $1.43 | $1.31 | $1.33 | 38 732 |
| May 10, 2024 | $1.44 | $1.47 | $1.33 | $1.39 | 28 517 |
| May 09, 2024 | $1.59 | $1.59 | $1.40 | $1.43 | 32 552 |
| May 08, 2024 | $1.55 | $1.59 | $1.40 | $1.49 | 49 723 |
| May 07, 2024 | $1.47 | $1.56 | $1.43 | $1.53 | 46 519 |
| May 06, 2024 | $1.41 | $1.49 | $1.38 | $1.43 | 33 845 |
| May 03, 2024 | $1.40 | $1.49 | $1.35 | $1.38 | 39 300 |
| May 02, 2024 | $1.46 | $1.48 | $1.34 | $1.44 | 43 113 |
| May 01, 2024 | $1.32 | $1.46 | $1.27 | $1.43 | 94 486 |
| Apr 30, 2024 | $1.44 | $1.50 | $1.31 | $1.32 | 76 812 |
| Apr 29, 2024 | $1.37 | $1.48 | $1.37 | $1.46 | 148 340 |
| Apr 26, 2024 | $1.31 | $1.49 | $1.27 | $1.37 | 127 354 |
| Apr 25, 2024 | $1.45 | $1.45 | $1.22 | $1.35 | 211 109 |
| Apr 24, 2024 | $1.66 | $1.74 | $1.34 | $1.38 | 427 804 |
| Apr 23, 2024 | $1.34 | $1.70 | $1.33 | $1.65 | 874 682 |
| Apr 22, 2024 | $1.31 | $1.32 | $1.15 | $1.32 | 34 010 |
| Apr 19, 2024 | $1.20 | $1.38 | $1.20 | $1.28 | 40 199 |
| Apr 18, 2024 | $1.42 | $1.43 | $1.22 | $1.23 | 84 103 |
| Apr 17, 2024 | $1.29 | $1.70 | $1.12 | $1.40 | 346 863 |
| Apr 16, 2024 | $1.58 | $1.60 | $1.27 | $1.31 | 897 757 |
| Apr 15, 2024 | $2.29 | $2.29 | $2.06 | $2.06 | 12 827 |
| Apr 12, 2024 | $2.33 | $2.33 | $2.01 | $2.09 | 21 360 |
| Apr 11, 2024 | $2.49 | $2.49 | $2.20 | $2.21 | 21 099 |
| Apr 10, 2024 | $2.50 | $2.53 | $2.30 | $2.39 | 21 427 |
| Apr 09, 2024 | $2.62 | $2.65 | $2.51 | $2.54 | 3 369 |
