Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.070 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	1.290	1.290	1.040	1.070	125,153	-0.14(-11.57%)
Nov 20, 2024	1.230	1.290	1.190	1.210	52,660	-0.04(-3.20%)
Nov 19, 2024	1.270	1.330	1.200	1.250	58,666	-0.03(-2.34%)
Nov 18, 2024	1.260	1.360	1.200	1.280	128,584	+0.04(+3.23%)
Nov 15, 2024	1.440	1.510	1.051	1.240	362,457	-0.46(-27.06%)
Nov 14, 2024	1.840	1.840	1.670	1.700	63,902	-0.05(-3.13%)
Nov 13, 2024	1.910	1.960	1.710	1.755	72,406	-0.11(-5.65%)
Nov 12, 2024	1.930	1.960	1.790	1.860	73,981	-0.12(-6.06%)
Nov 11, 2024	1.640	2.010	1.580	1.980	246,107	+0.39(+24.53%)
Nov 08, 2024	1.650	1.680	1.455	1.590	99,752	-0.03(-1.85%)
Nov 07, 2024	1.630	1.655	1.571	1.620	50,939	+0.05(+3.18%)
Nov 06, 2024	1.520	1.670	1.470	1.570	90,702	+0.11(+7.53%)
Nov 05, 2024	1.430	1.478	1.370	1.460	43,551	+0.08(+5.80%)
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	78,533	+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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ryvyl Inc. - Common Stock (NQ: RVYL )

Historical Prices