Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ryvyl Inc. - Common Stock (NQ:RVYL)

0.3142 -0.0127 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 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 (%)
Jul 25, 2025 0.3200 0.3215 0.3080 0.3142 1,349,165 -0.01(-3.88%)
Jul 24, 2025 0.3145 0.3300 0.3145 0.3269 1,471,658 +0.01(+2.83%)
Jul 23, 2025 0.3200 0.3205 0.3067 0.3179 2,376,018 +0.01(+4.23%)
Jul 22, 2025 0.3151 0.3240 0.2910 0.3050 3,877,983 -0.01(-1.64%)
Jul 21, 2025 0.3315 0.3530 0.3057 0.3101 4,483,653 -0.02(-6.60%)
Jul 18, 2025 0.3338 0.3370 0.3200 0.3320 2,777,107 +0.02(+5.73%)
Jul 17, 2025 0.3400 0.3460 0.3016 0.3140 3,429,717 -0.01(-4.41%)
Jul 16, 2025 0.3469 0.3559 0.3150 0.3285 2,782,698 -0.01(-2.78%)
Jul 15, 2025 0.3600 0.3777 0.3224 0.3379 11,221,808 -0.31(-48.14%)
Jul 14, 2025 0.6400 0.6855 0.6350 0.6515 306,562 -0.01(-1.63%)
Jul 11, 2025 0.6893 0.6901 0.6050 0.6623 978,911 -0.05(-6.47%)
Jul 10, 2025 0.7200 0.7350 0.6708 0.7081 526,959 -0.04(-5.46%)
Jul 09, 2025 0.6700 0.7505 0.6700 0.7490 697,313 +0.07(+11.00%)
Jul 08, 2025 0.6400 0.6996 0.6201 0.6748 687,448 +0.06(+10.60%)
Jul 07, 2025 0.7000 0.7087 0.5982 0.6101 1,570,197 -0.04(-6.12%)
Jul 03, 2025 0.7500 0.7730 0.6441 0.6499 1,689,969 -0.10(-12.78%)
Jul 02, 2025 0.8899 0.9752 0.7300 0.7451 1,603,678 -0.16(-17.30%)
Jul 01, 2025 0.8935 0.9200 0.8574 0.9010 353,661 +0.05(+5.93%)
Jun 30, 2025 0.8200 0.9210 0.8200 0.8506 550,629 +0.03(+3.86%)
Jun 27, 2025 0.7810 0.8790 0.7810 0.8190 360,743 +0.04(+4.50%)
Jun 26, 2025 0.8300 0.8350 0.7600 0.7837 408,410 -0.05(-5.92%)
Jun 25, 2025 0.8338 0.9100 0.8043 0.8330 515,586 -0.03(-2.91%)
Jun 24, 2025 0.8666 0.8792 0.7900 0.8580 607,041 +0.08(+9.86%)
Jun 23, 2025 0.7700 0.8200 0.7620 0.7810 445,723 -0.01(-1.14%)
Jun 20, 2025 0.7300 0.8228 0.7250 0.7900 587,702 +0.06(+8.04%)
Jun 18, 2025 0.7000 0.7500 0.6900 0.7312 733,555 +0.04(+5.88%)
Jun 17, 2025 0.6901 0.7390 0.6801 0.6906 688,921 -0.01(-1.36%)
Jun 16, 2025 0.6730 0.7440 0.6730 0.7001 746,584 +0.03(+3.72%)
Jun 13, 2025 0.7000 0.7700 0.6613 0.6750 987,007 -0.06(-8.26%)
Jun 12, 2025 0.6789 0.7480 0.6556 0.7358 1,182,408 +0.05(+6.84%)
Jun 11, 2025 0.6200 0.7266 0.6104 0.6887 1,059,748 +0.05(+7.59%)
Jun 10, 2025 0.6700 0.6800 0.6000 0.6401 2,132,831 -0.03(-4.48%)
Jun 09, 2025 0.7484 0.7779 0.6200 0.6701 3,064,266 -0.09(-11.83%)
Jun 06, 2025 0.8451 0.9194 0.7220 0.7600 8,821,323 -0.14(-15.46%)
Jun 05, 2025 0.6152 1.200 0.5897 0.8990 464,064,544 +0.51(+133.93%)
Jun 04, 2025 0.4501 0.4531 0.3559 0.3843 4,870,992 -0.06(-14.14%)
Jun 03, 2025 0.5679 0.5761 0.4303 0.4476 7,566,099 -0.15(-25.30%)
Jun 02, 2025 0.6578 2.330 0.5300 0.5992 194,341,760 +0.02(+3.58%)
May 30, 2025 0.6200 0.6200 0.5234 0.5785 507,834 -0.02(-3.62%)
May 29, 2025 0.6300 0.6635 0.5930 0.6002 175,041 -0.03(-4.75%)
May 28, 2025 0.6475 0.6475 0.6010 0.6301 75,202 -0.01(-1.19%)
May 27, 2025 0.6118 0.6402 0.5983 0.6377 159,622 +0.03(+4.23%)
May 23, 2025 0.6045 0.6287 0.5441 0.6118 309,880 -0.04(-5.88%)
May 22, 2025 0.6240 0.6792 0.5901 0.6500 2,154,418 -0.03(-3.72%)
May 21, 2025 0.6300 0.7499 0.6200 0.6751 208,376 +0.07(+11.96%)
May 20, 2025 0.6800 0.7018 0.6000 0.6030 151,647 -0.05(-7.23%)
May 19, 2025 0.7700 0.7700 0.6149 0.6500 75,335 -0.04(-5.80%)
May 16, 2025 0.7000 0.7600 0.6800 0.6900 71,539 -0.01(-1.85%)
May 15, 2025 0.8040 0.8485 0.7001 0.7030 154,850 -0.17(-19.27%)
May 14, 2025 0.8899 0.8900 0.8300 0.8708 28,715 -0.03(-3.23%)
May 13, 2025 0.8900 0.9200 0.8403 0.8999 38,557 +0.03(+3.79%)
May 12, 2025 0.8568 0.8980 0.8350 0.8670 73,731 +0.04(+5.19%)
May 09, 2025 0.8400 0.8800 0.8100 0.8242 25,190 -0.04(-4.15%)
May 08, 2025 0.9078 0.9078 0.8599 0.8599 17,760 -0.03(-3.83%)
May 07, 2025 0.9100 0.9100 0.8800 0.8941 24,697 -0.00(-0.43%)
May 06, 2025 0.9738 0.9739 0.8980 0.8980 25,670 -0.06(-6.45%)
May 05, 2025 0.9100 0.9599 0.8980 0.9599 15,686 +0.00(+0.14%)
May 02, 2025 0.9500 0.9840 0.9100 0.9586 21,805 -0.01(-1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.