UK markets open in 7 hours 28 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,313.00 +3.40 (+0.15%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,227.93 +1,077.65 (+2.34%)
Ryvyl Inc. (RVYL)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.4600 | 1.4800 | 1.3400 | 1.4400 | 1.4400 | 43,113 |
| 01 May 2024 | 1.3200 | 1.4700 | 1.2700 | 1.4300 | 1.4300 | 103,000 |
| 30 Apr 2024 | 1.4400 | 1.5000 | 1.3100 | 1.3200 | 1.3200 | 81,400 |
| 29 Apr 2024 | 1.3700 | 1.4800 | 1.3700 | 1.4600 | 1.4600 | 150,100 |
| 26 Apr 2024 | 1.3100 | 1.4900 | 1.2700 | 1.3700 | 1.3700 | 132,300 |
| 25 Apr 2024 | 1.4500 | 1.4500 | 1.2200 | 1.3500 | 1.3500 | 213,600 |
| 24 Apr 2024 | 1.6600 | 1.7400 | 1.3400 | 1.3800 | 1.3800 | 449,300 |
| 23 Apr 2024 | 1.3400 | 1.7000 | 1.3300 | 1.6500 | 1.6500 | 901,900 |
| 22 Apr 2024 | 1.3100 | 1.3200 | 1.1500 | 1.3200 | 1.3200 | 34,100 |
| 19 Apr 2024 | 1.2000 | 1.3800 | 1.2000 | 1.2800 | 1.2800 | 40,200 |
| 18 Apr 2024 | 1.4200 | 1.4300 | 1.2100 | 1.2300 | 1.2300 | 87,500 |
| 17 Apr 2024 | 1.2900 | 1.7000 | 1.1200 | 1.4000 | 1.4000 | 366,000 |
| 16 Apr 2024 | 1.6000 | 1.6000 | 1.2700 | 1.3100 | 1.3100 | 921,300 |
| 15 Apr 2024 | 2.2900 | 2.2900 | 2.0600 | 2.0600 | 2.0600 | 185,800 |
| 12 Apr 2024 | 2.3300 | 2.3300 | 2.0100 | 2.0900 | 2.0900 | 21,400 |
| 11 Apr 2024 | 2.4900 | 2.4900 | 2.2000 | 2.2100 | 2.2100 | 21,100 |
| 10 Apr 2024 | 2.5000 | 2.5300 | 2.3000 | 2.3900 | 2.3900 | 21,700 |
| 09 Apr 2024 | 2.6200 | 2.6600 | 2.5100 | 2.5400 | 2.5400 | 3,400 |
| 08 Apr 2024 | 2.5700 | 2.6800 | 2.5100 | 2.5200 | 2.5200 | 10,400 |
| 05 Apr 2024 | 2.7200 | 2.7200 | 2.5600 | 2.5600 | 2.5600 | 12,900 |
| 04 Apr 2024 | 2.6000 | 2.7600 | 2.5700 | 2.6500 | 2.6500 | 25,000 |
| 03 Apr 2024 | 2.6200 | 2.6200 | 2.5600 | 2.5600 | 2.5600 | 13,700 |
| 02 Apr 2024 | 2.6300 | 2.6300 | 2.5500 | 2.5800 | 2.5800 | 17,100 |
| 01 Apr 2024 | 2.9100 | 2.9900 | 2.5100 | 2.6300 | 2.6300 | 51,100 |
| 28 Mar 2024 | 2.8800 | 3.1000 | 2.8500 | 2.9100 | 2.9100 | 86,000 |
| 27 Mar 2024 | 2.9300 | 3.3000 | 2.2500 | 2.7800 | 2.7800 | 276,300 |
| 26 Mar 2024 | 3.8500 | 4.1000 | 3.8000 | 4.1000 | 4.1000 | 44,300 |
| 25 Mar 2024 | 3.8200 | 3.9100 | 3.7000 | 3.8200 | 3.8200 | 14,300 |
| 22 Mar 2024 | 3.7600 | 3.8000 | 3.6000 | 3.6900 | 3.6900 | 13,700 |
| 21 Mar 2024 | 3.6500 | 4.0100 | 3.6500 | 3.8200 | 3.8200 | 18,100 |
| 20 Mar 2024 | 3.7300 | 3.9500 | 3.3500 | 3.6800 | 3.6800 | 33,000 |
| 19 Mar 2024 | 3.9500 | 4.0000 | 3.6900 | 3.7300 | 3.7300 | 10,700 |
| 18 Mar 2024 | 3.9500 | 4.0900 | 3.8900 | 3.9300 | 3.9300 | 17,800 |
| 15 Mar 2024 | 3.9500 | 4.0700 | 3.8200 | 3.9300 | 3.9300 | 21,300 |
| 14 Mar 2024 | 4.0500 | 4.1000 | 3.9400 | 4.0700 | 4.0700 | 8,000 |
| 13 Mar 2024 | 4.1800 | 4.2300 | 3.7900 | 3.9400 | 3.9400 | 19,500 |
| 12 Mar 2024 | 4.3800 | 4.5700 | 4.0800 | 4.0900 | 4.0900 | 22,700 |
| 11 Mar 2024 | 4.1100 | 4.6500 | 4.1100 | 4.4500 | 4.4500 | 37,600 |
| 08 Mar 2024 | 4.1000 | 4.2300 | 4.0500 | 4.2000 | 4.2000 | 5,000 |
| 07 Mar 2024 | 4.0500 | 4.2400 | 4.0500 | 4.0500 | 4.0500 | 12,000 |
| 06 Mar 2024 | 4.2000 | 4.2500 | 3.9800 | 4.0900 | 4.0900 | 19,800 |
| 05 Mar 2024 | 4.2500 | 4.4100 | 4.0500 | 4.2500 | 4.2500 | 13,400 |
| 04 Mar 2024 | 4.3200 | 4.5100 | 4.2300 | 4.2900 | 4.2900 | 33,000 |
| 01 Mar 2024 | 4.0000 | 4.3000 | 4.0000 | 4.3000 | 4.3000 | 13,300 |
| 29 Feb 2024 | 4.1400 | 4.1500 | 3.9400 | 4.0300 | 4.0300 | 7,200 |
| 28 Feb 2024 | 3.8600 | 4.1200 | 3.8600 | 4.1000 | 4.1000 | 15,700 |
| 27 Feb 2024 | 3.9400 | 4.0800 | 3.8700 | 3.8700 | 3.8700 | 26,600 |
| 26 Feb 2024 | 4.0000 | 4.0800 | 3.8500 | 3.8600 | 3.8600 | 22,000 |
| 23 Feb 2024 | 3.9500 | 4.0300 | 3.7300 | 3.9600 | 3.9600 | 23,400 |
| 22 Feb 2024 | 4.1900 | 4.3200 | 3.8800 | 4.0500 | 4.0500 | 28,000 |
| 21 Feb 2024 | 4.3800 | 4.3900 | 4.0300 | 4.0600 | 4.0600 | 13,200 |
| 20 Feb 2024 | 4.4800 | 4.5500 | 4.2500 | 4.4300 | 4.4300 | 16,800 |
| 16 Feb 2024 | 4.4300 | 4.4600 | 4.2500 | 4.4300 | 4.4300 | 15,300 |
| 15 Feb 2024 | 4.3300 | 4.5300 | 4.3300 | 4.3600 | 4.3600 | 15,000 |
| 14 Feb 2024 | 4.1800 | 4.3000 | 4.0500 | 4.1800 | 4.1800 | 19,300 |
| 13 Feb 2024 | 4.2500 | 4.4900 | 4.0600 | 4.1000 | 4.1000 | 14,700 |
| 12 Feb 2024 | 4.2600 | 4.8500 | 4.1900 | 4.2500 | 4.2500 | 43,800 |
| 09 Feb 2024 | 3.9800 | 4.2100 | 3.8300 | 4.2000 | 4.2000 | 15,900 |
| 08 Feb 2024 | 3.9200 | 4.1100 | 3.8000 | 3.9900 | 3.9900 | 12,200 |
| 07 Feb 2024 | 4.0900 | 4.0900 | 3.8000 | 3.9200 | 3.9200 | 13,100 |
| 06 Feb 2024 | 4.0100 | 4.1000 | 3.9000 | 4.0900 | 4.0900 | 7,100 |
| 05 Feb 2024 | 4.0700 | 4.3000 | 3.8500 | 3.9200 | 3.9200 | 12,600 |
| 02 Feb 2024 | 4.1500 | 4.1700 | 3.9500 | 4.1300 | 4.1300 | 8,600 |
| 01 Feb 2024 | 4.0600 | 4.2600 | 3.9600 | 4.1300 | 4.1300 | 13,400 |
| 31 Jan 2024 | 4.2400 | 4.4900 | 4.0000 | 4.0700 | 4.0700 | 12,800 |
| 30 Jan 2024 | 4.4400 | 4.5000 | 4.0500 | 4.3500 | 4.3500 | 12,400 |
| 29 Jan 2024 | 4.2300 | 4.4400 | 4.0600 | 4.4000 | 4.4000 | 17,200 |
| 26 Jan 2024 | 3.8300 | 4.3400 | 3.6800 | 4.1100 | 4.1100 | 11,600 |
| 25 Jan 2024 | 3.8900 | 3.9400 | 3.7000 | 3.8100 | 3.8100 | 25,000 |
| 24 Jan 2024 | 3.8300 | 4.1200 | 3.7100 | 3.9100 | 3.9100 | 27,300 |
| 23 Jan 2024 | 4.3400 | 4.3800 | 3.6100 | 3.6700 | 3.6700 | 50,000 |
| 22 Jan 2024 | 4.2800 | 4.7400 | 4.0000 | 4.2500 | 4.2500 | 27,900 |
| 19 Jan 2024 | 3.9700 | 4.3000 | 3.5500 | 4.1800 | 4.1800 | 57,000 |
| 18 Jan 2024 | 3.5600 | 3.7800 | 3.5000 | 3.5700 | 3.5700 | 17,600 |
| 17 Jan 2024 | 4.1000 | 4.1500 | 3.6500 | 3.6500 | 3.6500 | 15,000 |
| 16 Jan 2024 | 4.2400 | 4.4100 | 4.0600 | 4.1900 | 4.1900 | 25,300 |
| 12 Jan 2024 | 4.0000 | 4.2200 | 3.9600 | 4.2200 | 4.2200 | 17,000 |
| 11 Jan 2024 | 4.0900 | 4.2200 | 3.9000 | 4.0000 | 4.0000 | 27,700 |
| 10 Jan 2024 | 4.2500 | 4.3200 | 4.0900 | 4.1000 | 4.1000 | 23,900 |
| 09 Jan 2024 | 4.2000 | 4.3800 | 4.1100 | 4.3300 | 4.3300 | 14,100 |
| 08 Jan 2024 | 4.3200 | 4.4400 | 4.0100 | 4.2100 | 4.2100 | 29,600 |
| 05 Jan 2024 | 4.4300 | 4.6000 | 4.2200 | 4.3900 | 4.3900 | 11,900 |
| 04 Jan 2024 | 4.4300 | 4.4400 | 4.2300 | 4.4000 | 4.4000 | 7,400 |
| 03 Jan 2024 | 4.2900 | 4.5600 | 4.2900 | 4.3200 | 4.3200 | 14,600 |
| 02 Jan 2024 | 4.2200 | 4.6800 | 4.2200 | 4.4400 | 4.4400 | 19,600 |
| 29 Dec 2023 | 4.3000 | 4.6000 | 4.0000 | 4.1600 | 4.1600 | 39,000 |
| 28 Dec 2023 | 4.3600 | 4.5000 | 4.2700 | 4.3800 | 4.3800 | 12,500 |
| 27 Dec 2023 | 4.7600 | 4.9000 | 4.2000 | 4.4000 | 4.4000 | 56,500 |
| 26 Dec 2023 | 5.0100 | 5.2500 | 4.7200 | 4.7500 | 4.7500 | 26,300 |
| 22 Dec 2023 | 4.9900 | 5.1500 | 4.7900 | 5.0200 | 5.0200 | 26,300 |
| 21 Dec 2023 | 5.1800 | 5.1800 | 4.3800 | 4.9800 | 4.9800 | 58,600 |
| 20 Dec 2023 | 4.8700 | 5.4800 | 4.7800 | 4.9900 | 4.9900 | 104,700 |
| 19 Dec 2023 | 3.7800 | 5.2000 | 3.7800 | 4.8700 | 4.8700 | 204,600 |
| 18 Dec 2023 | 3.1800 | 3.8400 | 3.1800 | 3.6800 | 3.6800 | 95,400 |
| 15 Dec 2023 | 3.0100 | 3.2300 | 2.9500 | 3.0700 | 3.0700 | 28,900 |
| 14 Dec 2023 | 2.9300 | 3.1700 | 2.7900 | 3.0200 | 3.0200 | 67,000 |
| 13 Dec 2023 | 2.8100 | 3.0500 | 2.7800 | 2.9000 | 2.9000 | 34,700 |
| 12 Dec 2023 | 3.0500 | 3.0700 | 2.7500 | 2.8300 | 2.8300 | 73,100 |
| 11 Dec 2023 | 2.9200 | 3.0400 | 2.8600 | 3.0100 | 3.0100 | 20,800 |
| 08 Dec 2023 | 3.2700 | 3.2700 | 2.8100 | 2.9600 | 2.9600 | 27,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.