Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

2.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 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 (%)
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%)
Sep 03, 2024 1.060 1.115 0.9945 1.030 68,926 -0.05(-4.63%)
Aug 30, 2024 1.150 1.150 1.060 1.080 43,857 +0.01(+0.93%)
Aug 29, 2024 1.150 1.150 1.062 1.070 23,446 -0.02(-1.83%)
Aug 28, 2024 1.040 1.120 1.007 1.090 67,213 +0.04(+4.17%)
Aug 27, 2024 0.9100 1.060 0.9130 1.046 45,946 +0.11(+11.19%)
Aug 26, 2024 0.9599 0.9600 0.9084 0.9411 22,553 +0.03(+3.18%)
Aug 23, 2024 0.9676 0.9676 0.8901 0.9121 16,602 +0.00(+0.23%)
Aug 22, 2024 0.9500 0.9600 0.9000 0.9100 60,276 -0.02(-2.15%)
Aug 21, 2024 0.9600 0.9600 0.9200 0.9300 36,543 -0.03(-3.12%)
Aug 20, 2024 0.9766 0.9800 0.8880 0.9600 56,655 +0.03(+3.21%)
Aug 19, 2024 1.090 1.090 0.9121 0.9301 165,826 -0.07(-6.99%)
Aug 16, 2024 1.340 1.340 0.9000 1.000 395,977 -0.28(-21.88%)
Aug 15, 2024 1.280 1.410 1.200 1.280 82,798 +0.01(+0.79%)
Aug 14, 2024 1.400 1.560 1.200 1.270 260,371 -0.55(-30.18%)
Aug 13, 2024 1.750 1.819 1.652 1.819 19,415 +0.15(+8.92%)
Aug 12, 2024 1.900 1.905 1.640 1.670 21,080 -0.15(-8.24%)
Aug 09, 2024 2.040 2.040 1.760 1.820 25,405 -0.15(-7.61%)
Aug 08, 2024 1.910 2.030 1.780 1.970 47,885 +0.15(+8.24%)
Aug 07, 2024 2.050 2.050 1.750 1.820 24,643 -0.08(-4.21%)
Aug 06, 2024 1.840 2.060 1.780 1.900 23,976 +0.14(+7.95%)
Aug 05, 2024 1.710 1.770 1.637 1.760 27,632 +0.00(+0.00%)
Aug 02, 2024 1.930 1.930 1.735 1.760 27,019 -0.18(-9.28%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.