NASDAQ, RVYL End of Day and Historical Stock Data [Ryvyl Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, RVYL:

29 Aug 2025

LAST: 0.2998	CHANGE: 0.01	OPEN: 0.3128	HIGH: 0.3128	ASK: 0.0000	VOLUME: 727.1K
LAST: 0.2998	CHG(%): 4.55	PREV: 0.3141	LOW: 0.2935	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.3128	0.3128	0.2935	0.2998	727.1K
28 Aug 25	0.3164	0.3170	0.3080	0.3141	855.3K
27 Aug 25	0.3139	0.3200	0.3088	0.3177	638.8K
26 Aug 25	0.3190	0.3218	0.3075	0.3152	696.8K
25 Aug 25	0.3175	0.3297	0.3075	0.3217	1.06M
22 Aug 25	0.3000	0.3345	0.3000	0.3146	1.54M
21 Aug 25	0.2921	0.3221	0.2900	0.3110	2.6M
20 Aug 25	0.2893	0.3186	0.2830	0.3025	1.99M
19 Aug 25	0.2966	0.3119	0.2830	0.2988	4.43M
18 Aug 25	0.3246	0.3524	0.2912	0.3242	77.31M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.31
MA10:	0.31
MA20:	0.31
MA50:	0.45
MA100:	0.62
MA200:	0.92
STO9:	2.80
STO14:	18.07
RSI14:	44.12
WPR14:	-67.78
MTM14:	0.00
ROC14:	0.02
ATR:	0.03
Week High:	0.33
Week Low:	0.29
Month High:	0.35
Month Low:	0.25
Year High:	2.35
Year Low:	0.25
Volatility:	7.75

RECENT SPLITS

Date	Ratio
07 Sep 2023	1-10