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:

Ryvyl Inc. - Common Stock (NQ: RVYL )

1.760 -0.100 (-5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 1.960 2.022 1.820 1.860 25,089 -0.18(-8.82%)
Jul 16, 2024 2.000 2.080 1.980 2.040 19,451 -0.01(-0.49%)
Jul 15, 2024 2.010 2.080 1.952 2.050 31,606 +0.04(+1.99%)
Jul 12, 2024 2.090 2.164 1.960 2.010 27,589 -0.11(-5.19%)
Jul 11, 2024 2.020 2.250 2.020 2.120 48,442 +0.13(+6.53%)
Jul 10, 2024 1.950 2.160 1.820 1.990 38,977 +0.16(+8.74%)
Jul 09, 2024 2.250 2.399 1.830 1.830 136,390 -0.40(-17.94%)
Jul 08, 2024 1.820 2.345 1.820 2.230 195,201 +0.49(+28.16%)
Jul 05, 2024 1.470 1.778 1.470 1.740 64,538 +0.26(+17.57%)
Jul 03, 2024 1.540 1.540 1.470 1.480 15,682 -0.01(-0.67%)
Jul 02, 2024 1.450 1.530 1.430 1.490 16,892 +0.03(+2.05%)
Jul 01, 2024 1.490 1.490 1.370 1.460 71,637 +0.01(+0.69%)
Jun 28, 2024 1.500 1.500 1.440 1.450 30,136 -0.05(-3.33%)
Jun 27, 2024 1.450 1.560 1.450 1.500 20,875 -0.01(-0.82%)
Jun 26, 2024 1.490 1.540 1.450 1.512 9,484 -0.04(-2.43%)
Jun 25, 2024 1.560 1.640 1.480 1.550 17,907 -0.01(-0.64%)
Jun 24, 2024 1.470 1.560 1.470 1.560 22,950 +0.10(+6.85%)
Jun 21, 2024 1.560 1.610 1.420 1.460 77,957 -0.15(-9.32%)
Jun 20, 2024 1.550 1.627 1.550 1.610 33,605 +0.04(+2.55%)
Jun 18, 2024 1.570 1.600 1.520 1.570 26,852 +0.00(+0.00%)
Jun 17, 2024 1.530 1.590 1.500 1.570 30,557 -0.02(-1.22%)
Jun 14, 2024 1.640 1.640 1.560 1.589 14,845 -0.04(-2.49%)
Jun 13, 2024 1.560 1.700 1.480 1.630 41,387 +0.17(+11.64%)
Jun 12, 2024 1.500 1.680 1.420 1.460 57,244 -0.06(-3.95%)
Jun 11, 2024 1.770 1.770 1.520 1.520 73,422 -0.24(-13.64%)
Jun 10, 2024 1.510 2.180 1.500 1.760 504,066 +0.33(+23.08%)
Jun 07, 2024 1.330 1.490 1.320 1.430 57,587 +0.08(+5.93%)
Jun 06, 2024 1.500 1.520 1.340 1.350 30,409 -0.12(-8.16%)
Jun 05, 2024 1.400 1.520 1.320 1.470 98,971 +0.09(+6.52%)
Jun 04, 2024 1.450 1.450 1.350 1.380 41,294 +0.01(+0.73%)
Jun 03, 2024 1.410 1.540 1.370 1.370 42,473 -0.11(-7.43%)
May 31, 2024 1.490 1.500 1.418 1.480 19,773 -0.01(-0.67%)
May 30, 2024 1.380 1.530 1.360 1.490 60,436 +0.09(+6.43%)
May 29, 2024 1.280 1.490 1.240 1.400 123,156 +0.17(+13.82%)
May 28, 2024 1.220 1.290 1.200 1.230 62,240 +0.03(+2.50%)
May 24, 2024 1.250 1.369 1.180 1.200 59,182 -0.06(-4.76%)
May 23, 2024 1.370 1.370 1.210 1.260 58,735 -0.04(-3.45%)
May 22, 2024 1.330 1.388 1.270 1.305 41,364 -0.03(-1.88%)
May 21, 2024 1.450 1.460 1.290 1.330 42,085 -0.13(-8.90%)
May 20, 2024 1.570 1.574 1.300 1.460 86,370 -0.10(-6.41%)
May 17, 2024 1.530 1.850 1.500 1.560 254,831 +0.05(+3.30%)
May 16, 2024 1.510 1.540 1.420 1.510 48,656 -0.01(-0.65%)
May 15, 2024 1.320 1.530 1.310 1.520 117,851 +0.16(+11.76%)
May 14, 2024 1.380 1.490 1.310 1.360 84,025 +0.03(+2.26%)
May 13, 2024 1.420 1.425 1.300 1.330 41,742 -0.06(-4.32%)
May 10, 2024 1.440 1.466 1.330 1.390 28,671 -0.04(-2.80%)
May 09, 2024 1.550 1.588 1.400 1.430 34,291 -0.06(-4.03%)
May 08, 2024 1.550 1.590 1.400 1.490 50,535 -0.04(-2.61%)
May 07, 2024 1.470 1.560 1.430 1.530 50,693 +0.10(+6.99%)
May 06, 2024 1.410 1.489 1.380 1.430 36,368 +0.05(+3.62%)
May 03, 2024 1.400 1.490 1.350 1.380 40,948 -0.06(-4.17%)
May 02, 2024 1.460 1.480 1.340 1.440 43,135 +0.01(+0.70%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.