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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ryvyl Inc. - Common Stock (NQ:RVYL)

0.2873 -0.0380 (-11.68%)

Streaming Delayed Price Updated: 1:53 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	0.3797	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	6,699,536	+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	0.3111	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%)
Oct 01, 2025	0.5024	0.5839	0.4419	0.5080	273,038,304	+0.21(+71.62%)
Sep 30, 2025	0.2999	0.3036	0.2867	0.2960	51,869,384	-0.01(-1.82%)
Sep 29, 2025	0.3000	0.3061	0.2970	0.3015	713,568	-0.00(-0.50%)
Sep 26, 2025	0.2900	0.3101	0.2900	0.3030	1,673,544	+0.01(+3.03%)
Sep 25, 2025	0.2800	0.2967	0.2755	0.2941	3,062,559	+0.00(+0.58%)
Sep 24, 2025	0.3050	0.3199	0.2800	0.2924	2,412,717	-0.02(-5.19%)
Sep 23, 2025	0.3024	0.3166	0.2980	0.3084	2,260,023	+0.02(+5.11%)
Sep 22, 2025	0.2951	0.3099	0.2910	0.2934	1,776,879	-0.01(-2.20%)
Sep 19, 2025	0.2751	0.3298	0.2730	0.3000	7,144,060	+0.02(+7.26%)
Sep 18, 2025	0.2900	0.2900	0.2717	0.2797	730,478	-0.00(-1.10%)
Sep 17, 2025	0.2871	0.2942	0.2815	0.2828	948,531	+0.00(+0.39%)
Sep 16, 2025	0.2837	0.2847	0.2788	0.2817	424,607	+0.00(+1.11%)
Sep 15, 2025	0.2990	0.3037	0.2733	0.2786	1,822,093	-0.03(-8.36%)
Sep 12, 2025	0.3050	0.3078	0.2947	0.3040	1,092,797	+0.00(+0.60%)
Sep 11, 2025	0.2927	0.3030	0.2927	0.3022	499,331	+0.01(+3.28%)
Sep 10, 2025	0.2843	0.3040	0.2843	0.2926	1,421,246	+0.01(+2.67%)
Sep 09, 2025	0.2850	0.2916	0.2833	0.2850	723,017	-0.01(-3.91%)
Sep 08, 2025	0.2782	0.3050	0.2752	0.2966	2,325,526	+0.02(+7.78%)
Sep 05, 2025	0.2790	0.2800	0.2713	0.2752	809,385	-0.01(-3.78%)
Sep 04, 2025	0.2948	0.2975	0.2800	0.2860	579,029	-0.01(-2.92%)
Sep 03, 2025	0.3000	0.3100	0.2860	0.2946	664,530	-0.01(-3.73%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ryvyl Inc. - Common Stock (NQ:RVYL)

Historical Prices