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)

0.2350 -0.0372 (-13.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 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 (%)
Dec 18, 2025 0.2270 0.2500 0.2011 0.2350 4,306,931 -0.04(-13.67%)
Dec 17, 2025 0.2722 0.2996 0.2718 0.2722 2,050,152 -0.01(-3.48%)
Dec 16, 2025 0.2850 0.2958 0.2800 0.2820 499,295 -0.00(-1.05%)
Dec 15, 2025 0.3290 0.3290 0.2850 0.2850 1,462,549 -0.03(-10.09%)
Dec 12, 2025 0.3316 0.3353 0.3131 0.3170 529,648 -0.01(-2.58%)
Dec 11, 2025 0.3300 0.3455 0.3254 0.3254 727,663 -0.02(-7.03%)
Dec 10, 2025 0.3168 0.3517 0.3150 0.3500 1,173,651 +0.03(+8.97%)
Dec 09, 2025 0.3143 0.3329 0.3143 0.3212 438,333 +0.01(+2.20%)
Dec 08, 2025 0.3200 0.3270 0.3127 0.3143 628,187 -0.00(-0.51%)
Dec 05, 2025 0.3273 0.3448 0.3106 0.3159 1,966,565 -0.02(-6.26%)
Dec 04, 2025 0.3450 0.3530 0.3321 0.3370 1,115,075 -0.01(-3.44%)
Dec 03, 2025 0.3437 0.3537 0.3359 0.3490 1,244,392 +0.01(+3.87%)
Dec 02, 2025 0.3340 0.3738 0.3340 0.3360 3,633,811 +0.00(+0.60%)
Dec 01, 2025 0.3500 0.3577 0.3240 0.3340 2,896,675 -0.04(-9.73%)
Nov 28, 2025 0.3447 0.3845 0.3427 0.3700 6,868,419 +0.04(+12.12%)
Nov 26, 2025 0.2945 0.3378 0.2945 0.3300 2,665,148 +0.03(+10.33%)
Nov 25, 2025 0.2825 0.3038 0.2760 0.2991 1,726,782 +0.02(+5.58%)
Nov 24, 2025 0.2850 0.2978 0.2650 0.2833 2,132,821 +0.01(+4.15%)
Nov 21, 2025 0.2878 0.2998 0.2600 0.2720 4,584,417 -0.01(-4.59%)
Nov 20, 2025 0.3306 0.3639 0.2770 0.2851 8,388,353 -0.04(-12.55%)
Nov 19, 2025 0.3337 0.3337 0.2967 0.3260 3,248,077 +0.01(+2.19%)
Nov 18, 2025 0.3430 0.3430 0.3050 0.3190 3,918,542 -0.02(-6.20%)
Nov 17, 2025 0.2805 0.3703 0.2790 0.3401 15,769,117 +0.05(+16.08%)
Nov 14, 2025 0.2962 0.3120 0.2825 0.2930 5,870,801 -0.03(-9.85%)
Nov 13, 2025 0.3374 0.3500 0.3003 0.3250 11,986,704 -0.00(-0.25%)
Nov 12, 2025 0.2893 0.4076 0.2818 0.3258 67,766,760 +0.04(+15.57%)
Nov 11, 2025 0.2950 0.2967 0.2786 0.2819 878,103 -0.02(-5.59%)
Nov 10, 2025 0.2950 0.3017 0.2849 0.2986 1,115,353 -0.00(-0.37%)
Nov 07, 2025 0.2990 0.3013 0.2813 0.2997 2,633,758 +0.01(+1.70%)
Nov 06, 2025 0.2900 0.3168 0.2861 0.2947 2,319,828 +0.00(+0.75%)
Nov 05, 2025 0.3150 0.3150 0.2700 0.2925 4,217,724 -0.03(-10.08%)
Nov 04, 2025 0.3391 0.3463 0.3201 0.3253 771,377 -0.02(-6.15%)
Nov 03, 2025 0.3140 0.3673 0.3140 0.3466 1,476,476 -0.02(-5.64%)
Oct 31, 2025 0.3469 0.3700 0.3405 0.3673 1,419,887 +0.02(+5.88%)
Oct 30, 2025 0.3400 0.3733 0.3380 0.3469 2,814,931 -0.00(-0.09%)
Oct 29, 2025 0.3263 0.3769 0.3106 0.3472 5,204,343 -0.01(-3.29%)
Oct 28, 2025 0.4280 0.5800 0.3386 0.3590 85,056,400 -0.05(-12.76%)
Oct 27, 2025 0.3857 0.4234 0.3611 0.4115 6,699,001 +0.04(+11.22%)
Oct 24, 2025 0.3139 0.3750 0.3139 0.3700 4,439,330 +0.06(+17.87%)
Oct 23, 2025 0.2980 0.3200 0.2961 0.3139 972,438 +0.01(+4.32%)
Oct 22, 2025 0.3158 0.3250 0.2960 0.3009 2,279,987 -0.02(-6.47%)
Oct 21, 2025 0.3152 0.3300 0.3008 0.3217 1,446,498 +0.00(+0.25%)
Oct 20, 2025 0.3310 0.3450 0.3200 0.3209 1,442,511 -0.00(-0.09%)
Oct 17, 2025 0.3439 0.3439 0.3205 0.3212 1,309,257 -0.03(-9.21%)
Oct 16, 2025 0.3700 0.3810 0.3410 0.3538 1,428,267 -0.02(-4.38%)
Oct 15, 2025 0.3433 0.3900 0.3406 0.3700 4,065,649 +0.03(+8.76%)
Oct 14, 2025 0.3263 0.3561 0.3215 0.3402 1,700,600 +0.00(+0.38%)
Oct 13, 2025 0.3468 0.3562 0.3305 0.3389 2,249,761 -0.01(-3.20%)
Oct 10, 2025 0.3940 0.3940 0.3500 0.3501 3,143,306 -0.04(-11.39%)
Oct 09, 2025 0.3900 0.4052 0.3738 0.3951 3,195,220 +0.01(+3.05%)
Oct 08, 2025 0.3940 0.4200 0.3740 0.3834 5,343,405 +0.00(+0.50%)
Oct 07, 2025 0.3950 0.4200 0.3812 0.3815 18,967,806 -0.02(-5.96%)
Oct 06, 2025 0.4414 0.4430 0.3790 0.4057 6,914,786 -0.04(-8.40%)
Oct 03, 2025 0.4668 0.4700 0.4210 0.4429 18,051,750 +0.04(+11.06%)
Oct 02, 2025 0.4624 0.4650 0.3859 0.3988 17,468,240 -0.11(-21.50%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.