Ryvyl Inc (RVYL)
1.39
-0.04
(-2.80%)
USD |
NASDAQ |
May 10, 16:00
1.39
0.00 (0.00%)
After-Hours: 20:00
Ryvyl Price: 1.39 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 1.442 | 1.466 | 1.33 | 1.39 | 28517.00 |
May 09, 2024 | 1.55 | 1.588 | 1.40 | 1.43 | 34291.00 |
May 08, 2024 | 1.55 | 1.59 | 1.40 | 1.49 | 50555.00 |
May 07, 2024 | 1.47 | 1.56 | 1.43 | 1.53 | 50961.00 |
May 06, 2024 | 1.41 | 1.489 | 1.38 | 1.43 | 36368.00 |
May 03, 2024 | 1.40 | 1.49 | 1.350 | 1.38 | 40948.00 |
May 02, 2024 | 1.46 | 1.48 | 1.34 | 1.44 | 43139.00 |
May 01, 2024 | 1.32 | 1.47 | 1.270 | 1.43 | 102958.0 |
Apr 30, 2024 | 1.44 | 1.50 | 1.31 | 1.32 | 81385.00 |
Apr 29, 2024 | 1.37 | 1.48 | 1.37 | 1.46 | 150142.0 |
Apr 26, 2024 | 1.31 | 1.485 | 1.273 | 1.37 | 132265.0 |
Apr 25, 2024 | 1.45 | 1.45 | 1.22 | 1.35 | 213608.0 |
Apr 24, 2024 | 1.66 | 1.742 | 1.34 | 1.38 | 449348.0 |
Apr 23, 2024 | 1.34 | 1.70 | 1.33 | 1.646 | 901935.0 |
Apr 22, 2024 | 1.31 | 1.318 | 1.15 | 1.315 | 34155.00 |
Apr 19, 2024 | 1.20 | 1.38 | 1.20 | 1.28 | 40656.00 |
Apr 18, 2024 | 1.42 | 1.43 | 1.21 | 1.23 | 87481.00 |
Apr 17, 2024 | 1.29 | 1.70 | 1.12 | 1.40 | 365977.0 |
Apr 16, 2024 | 1.60 | 1.60 | 1.27 | 1.31 | 921311.0 |
Apr 15, 2024 | 2.285 | 2.285 | 2.06 | 2.061 | 185782.0 |
Apr 12, 2024 | 2.33 | 2.33 | 2.01 | 2.09 | 21400.00 |
Apr 11, 2024 | 2.485 | 2.485 | 2.20 | 2.21 | 21171.00 |
Apr 10, 2024 | 2.50 | 2.53 | 2.302 | 2.39 | 21687.00 |
Apr 09, 2024 | 2.615 | 2.659 | 2.51 | 2.54 | 3446.00 |
Apr 08, 2024 | 2.57 | 2.68 | 2.51 | 2.52 | 10405.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.23
Minimum
Apr 18 2024
199.00
Maximum
Apr 06 2021
28.31
Average
9.199
Median
Oct 24 2022
Price Benchmarks
Signal Advance Inc | 0.071 |
WidePoint Corp | 2.51 |
Intellinetics Inc | 7.095 |
Castellum Inc | 0.273 |
BM Technologies Inc | 1.70 |
Price Related Metrics
PS Ratio | 0.1114 |
Price to Book Value | 0.3548 |
Price to Free Cash Flow | 0.222 |
Earnings Yield | -721.6% |
Market Cap | 8.334M |