The lowest closing price for Ryvyl (RVYL) in 2018 was $1.32, on March 14, 2018. It was up 1,109.5% for the year. The latest price is $0.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $23.40 | $23.40 | $18.18 | $20.46 | 265 |
December 28 2018 | $20.70 | $23.40 | $16.66 | $20.16 | 816 |
December 27 2018 | $28.20 | $28.20 | $15.85 | $18.00 | 633 |
December 26 2018 | $20.40 | $22.45 | $15.60 | $19.80 | 449 |
December 24 2018 | $17.46 | $20.09 | $14.46 | $20.09 | 928 |
December 21 2018 | $22.30 | $22.46 | $17.46 | $18.00 | 476 |
December 20 2018 | $25.50 | $25.50 | $18.66 | $22.50 | 1,364 |
December 19 2018 | $23.70 | $23.70 | $18.91 | $21.90 | 949 |
December 18 2018 | $30.00 | $30.00 | $18.00 | $19.62 | 915 |
December 17 2018 | $22.74 | $26.70 | $19.20 | $19.20 | 313 |
December 14 2018 | $23.40 | $23.40 | $19.80 | $19.80 | 745 |
December 13 2018 | $22.26 | $23.40 | $18.36 | $19.38 | 391 |
December 12 2018 | $30.00 | $30.00 | $15.60 | $21.45 | 377 |
December 11 2018 | $25.41 | $25.80 | $21.91 | $21.99 | 219 |
December 10 2018 | $23.40 | $23.40 | $19.20 | $19.20 | 564 |
December 07 2018 | $20.04 | $21.00 | $13.51 | $21.00 | 320 |
December 06 2018 | $21.00 | $21.00 | $6.06 | $21.00 | 242 |
December 04 2018 | $10.56 | $22.36 | $6.00 | $22.19 | 617 |
December 03 2018 | $24.00 | $26.40 | $16.20 | $23.10 | 2,466 |
November 30 2018 | $20.40 | $29.40 | $20.40 | $23.40 | 1,243 |
November 29 2018 | $23.40 | $24.60 | $20.02 | $24.60 | 1,448 |
November 28 2018 | $22.20 | $24.00 | $20.40 | $21.48 | 523 |
November 27 2018 | $22.20 | $24.55 | $22.20 | $24.30 | 47 |
November 26 2018 | $25.80 | $27.00 | $22.80 | $22.80 | 176 |
November 23 2018 | $24.00 | $24.00 | $21.07 | $22.80 | 36 |
Daily pricing data for Ryvyl dates back to 1/20/2010, and may be incomplete.
