The highest closing price for Ryvyl (RVYL) in 2019 was $21.54, on January 14, 2019. It was down 75.3% for the year. The latest price is $0.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $4.96 | $6.24 | $4.80 | $6.00 | 821 |
December 30 2019 | $4.86 | $5.89 | $4.86 | $5.89 | 197 |
December 27 2019 | $6.30 | $6.30 | $4.82 | $5.33 | 1,105 |
December 26 2019 | $5.94 | $5.94 | $5.16 | $5.16 | 117 |
December 24 2019 | $5.26 | $5.93 | $4.81 | $5.93 | 517 |
December 23 2019 | $6.30 | $6.30 | $4.85 | $6.18 | 189 |
December 20 2019 | $6.30 | $6.30 | $4.81 | $5.90 | 39 |
December 19 2019 | $5.10 | $6.30 | $5.10 | $6.30 | 150 |
December 18 2019 | $5.41 | $6.00 | $4.81 | $5.10 | 265 |
December 17 2019 | $4.93 | $6.00 | $4.81 | $6.00 | 264 |
December 16 2019 | $6.30 | $6.30 | $4.81 | $6.00 | 24 |
December 13 2019 | $4.80 | $6.00 | $4.80 | $6.00 | 1,074 |
December 12 2019 | $6.00 | $6.00 | $6.00 | $6.00 | 17 |
December 11 2019 | $5.90 | $5.90 | $5.90 | $5.90 | 17 |
December 10 2019 | $6.29 | $6.29 | $5.40 | $5.40 | 329 |
December 09 2019 | $6.60 | $6.60 | $4.81 | $4.81 | 1,028 |
December 06 2019 | $6.36 | $6.36 | $4.50 | $6.35 | 342 |
December 05 2019 | $5.41 | $6.00 | $4.81 | $5.10 | 447 |
December 04 2019 | $6.60 | $7.08 | $6.60 | $7.08 | 144 |
December 03 2019 | $5.04 | $6.84 | $4.96 | $6.00 | 158 |
December 02 2019 | $4.81 | $5.39 | $4.81 | $5.28 | 63 |
November 29 2019 | $5.96 | $6.00 | $5.90 | $6.00 | 120 |
November 27 2019 | $4.80 | $6.14 | $4.80 | $5.91 | 125 |
November 26 2019 | $4.93 | $4.93 | $4.93 | $4.93 | 22 |
November 25 2019 | $6.43 | $6.43 | $4.80 | $6.00 | 490 |
Daily pricing data for Ryvyl dates back to 1/20/2010, and may be incomplete.
