USD
Datos históricos de Ryvyl Inc.
Ryvyl Inc. · RVYL
$8.37
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:34 UTC
- Variación en el periodo
- −36.26%
- Máximo
- US$20.30
- 28 de octubre de 2025
- Mínimo
- US$4.14
- 30 de marzo de 2026
- Volumen medio diario
- 0.2 M
Del 10 de octubre de 2025 al 12 de mayo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 12 may 2026 | 6.58 | 7.93 | 6.45 | 7.81 | +16.05% | 83,353.1 |
| 11 may 2026 | 6.49 | 6.73 | 6.49 | 6.73 | +1.82% | 5,709.134 |
| 8 may 2026 | 6.72 | 6.94 | 6.57 | 6.61 | −2.07% | 8,304.311 |
| 7 may 2026 | 6.55 | 7.03 | 6.41 | 6.75 | −4.12% | 14,389.749 |
| 6 may 2026 | 6.80 | 7.25 | 6.80 | 7.04 | −0.14% | 12,624.721 |
| 5 may 2026 | 6.96 | 7.26 | 6.91 | 7.05 | −1.54% | 15,510.644 |
| 4 may 2026 | 6.76 | 7.37 | 6.75 | 7.16 | +1.27% | 37,102.258 |
| 1 may 2026 | 5.96 | 7.60 | 5.96 | 7.07 | +16.47% | 101,026.649 |
| 30 abr 2026 | 5.64 | 6.09 | 5.33 | 6.07 | +12.62% | 33,271.663 |
| 29 abr 2026 | 5.20 | 5.55 | 4.91 | 5.39 | +1.13% | 53,506.636 |
| 28 abr 2026 | 5.30 | 5.37 | 5.03 | 5.33 | −4.82% | 53,123.96 |
| 27 abr 2026 | 5.53 | 5.62 | 5.36 | 5.60 | +3.13% | 54,760.057 |
| 24 abr 2026 | 5.97 | 5.97 | 5.40 | 5.43 | −5.57% | 71,189.452 |
| 23 abr 2026 | 6.23 | 6.33 | 5.58 | 5.75 | −10.30% | 20,698.614 |
| 22 abr 2026 | 6.41 | 6.45 | 6.18 | 6.41 | −1.08% | 14,776.746 |
| 21 abr 2026 | 6.71 | 7.04 | 6.16 | 6.48 | −5.12% | 45,379.366 |
| 20 abr 2026 | 6.20 | 6.95 | 6.17 | 6.83 | +10.88% | 22,579.39 |
| 17 abr 2026 | 6.13 | 6.66 | 6.01 | 6.16 | +1.65% | 39,258.503 |
| 16 abr 2026 | 6.19 | 6.35 | 6.04 | 6.06 | −0.16% | 39,965.981 |
| 15 abr 2026 | 5.81 | 6.36 | 5.81 | 6.07 | +2.02% | 31,905.554 |
| 14 abr 2026 | 6.26 | 6.35 | 5.82 | 5.95 | −2.62% | 37,645.778 |
| 13 abr 2026 | 5.48 | 6.27 | 5.48 | 6.11 | +16.16% | 89,329.787 |
| 10 abr 2026 | 5.57 | 5.57 | 5.26 | 5.26 | −5.90% | 20,482.739 |
| 9 abr 2026 | 5.10 | 5.71 | 5.00 | 5.59 | +5.87% | 56,453.893 |
| 8 abr 2026 | 5.49 | 5.55 | 5.16 | 5.28 | −2.22% | 15,038.592 |
| 7 abr 2026 | 5.53 | 5.66 | 5.13 | 5.40 | −4.26% | 49,915.832 |
| 6 abr 2026 | 5.44 | 5.67 | 5.18 | 5.64 | +1.62% | 59,956.661 |
| 2 abr 2026 | 5.23 | 5.56 | 4.70 | 5.55 | −3.98% | 174,008.296 |
| 1 abr 2026 | 5.27 | 5.80 | 5.00 | 5.78 | +14.68% | 110,292.207 |
| 31 mar 2026 | 4.53 | 5.06 | 4.25 | 5.04 | +12.75% | 78,554.15 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.