The closing price for Ryvyl (RVYL) in 2021 was $1,470, on December 31, 2021. It was down 35.8% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $1,561.00 | $1,575.00 | $1,463.00 | $1,470.00 | 1,223 |
December 30 2021 | $1,529.50 | $1,627.50 | $1,505.00 | $1,564.50 | 1,095 |
December 29 2021 | $1,522.50 | $1,557.50 | $1,452.50 | $1,529.50 | 908 |
December 28 2021 | $1,666.00 | $1,666.00 | $1,498.00 | $1,543.50 | 844 |
December 27 2021 | $1,715.00 | $1,725.15 | $1,620.50 | $1,634.50 | 635 |
December 23 2021 | $1,680.00 | $1,757.00 | $1,617.04 | $1,715.00 | 596 |
December 22 2021 | $1,666.00 | $1,713.92 | $1,632.75 | $1,690.50 | 340 |
December 21 2021 | $1,557.50 | $1,694.00 | $1,557.50 | $1,690.50 | 814 |
December 20 2021 | $1,673.00 | $1,686.97 | $1,508.50 | $1,536.50 | 1,063 |
December 17 2021 | $1,718.50 | $1,837.50 | $1,716.75 | $1,732.50 | 3,211 |
December 16 2021 | $1,753.50 | $1,844.50 | $1,715.00 | $1,753.50 | 1,083 |
December 15 2021 | $1,676.50 | $1,764.00 | $1,582.00 | $1,736.00 | 1,008 |
December 14 2021 | $1,648.50 | $1,760.50 | $1,613.50 | $1,662.50 | 863 |
December 13 2021 | $1,592.50 | $1,782.62 | $1,557.54 | $1,708.00 | 1,939 |
December 10 2021 | $1,723.75 | $1,729.00 | $1,547.00 | $1,561.00 | 941 |
December 09 2021 | $1,771.00 | $1,778.00 | $1,666.00 | $1,683.50 | 427 |
December 08 2021 | $1,800.40 | $1,800.40 | $1,697.50 | $1,757.00 | 599 |
December 07 2021 | $1,634.50 | $1,774.50 | $1,624.00 | $1,743.00 | 803 |
December 06 2021 | $1,582.00 | $1,627.50 | $1,445.50 | $1,606.50 | 1,096 |
December 03 2021 | $1,676.50 | $1,683.50 | $1,536.50 | $1,589.00 | 1,323 |
December 02 2021 | $1,753.50 | $1,767.50 | $1,617.00 | $1,680.00 | 1,472 |
December 01 2021 | $1,858.50 | $1,879.50 | $1,722.00 | $1,732.50 | 1,117 |
November 30 2021 | $1,879.50 | $1,897.00 | $1,739.50 | $1,823.50 | 1,346 |
November 29 2021 | $1,900.50 | $1,945.02 | $1,795.50 | $1,900.50 | 1,034 |
November 26 2021 | $1,942.50 | $1,967.00 | $1,855.00 | $1,879.50 | 860 |
Daily pricing data for Ryvyl dates back to 1/20/2010, and may be incomplete.