The closing price for Ryvyl (RVYL) in 2018 was $716.25, on December 31, 2018. It was up 1,109.5% for the year. The latest price is $5.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $818.93 | $818.93 | $636.45 | $716.25 | 8 |
December 28 2018 | $724.56 | $819.07 | $583.01 | $705.66 | 23 |
December 27 2018 | $987.00 | $987.00 | $554.61 | $630.00 | 18 |
December 26 2018 | $714.00 | $785.82 | $546.00 | $693.00 | 13 |
December 24 2018 | $611.10 | $703.29 | $506.10 | $703.29 | 27 |
December 21 2018 | $780.57 | $786.24 | $611.10 | $630.00 | 14 |
December 20 2018 | $892.50 | $892.50 | $653.10 | $787.50 | 39 |
December 19 2018 | $829.50 | $829.50 | $661.71 | $766.50 | 27 |
December 18 2018 | $1,050.00 | $1,050.00 | $630.00 | $686.70 | 26 |
December 17 2018 | $795.90 | $934.50 | $672.00 | $672.00 | 9 |
December 14 2018 | $819.00 | $819.00 | $693.00 | $693.00 | 21 |
December 13 2018 | $779.10 | $819.00 | $642.60 | $678.30 | 11 |
December 12 2018 | $1,050.00 | $1,050.00 | $546.00 | $750.75 | 11 |
December 11 2018 | $889.35 | $903.00 | $766.71 | $769.65 | 6 |
December 10 2018 | $819.00 | $819.00 | $672.00 | $672.00 | 16 |
December 07 2018 | $701.40 | $735.00 | $472.71 | $735.00 | 9 |
December 06 2018 | $735.00 | $735.00 | $212.10 | $735.00 | 7 |
December 04 2018 | $369.60 | $782.46 | $210.00 | $776.79 | 18 |
December 03 2018 | $840.00 | $924.00 | $567.00 | $808.50 | 70 |
November 30 2018 | $714.00 | $1,029.00 | $714.00 | $819.00 | 36 |
November 29 2018 | $819.00 | $861.00 | $700.77 | $861.00 | 41 |
November 28 2018 | $777.00 | $840.00 | $714.00 | $751.80 | 15 |
November 27 2018 | $777.00 | $859.11 | $777.00 | $850.50 | 1 |
November 26 2018 | $903.00 | $945.00 | $798.00 | $798.00 | 5 |
November 23 2018 | $840.00 | $840.00 | $737.31 | $798.00 | 1 |
Daily pricing data for Ryvyl dates back to 1/20/2010, and may be incomplete.
