Stockscreener 앱 받기
0.5785
3.62%
-0.0217
시간 외 거래:
.70
0.1215
+21.00%
Ryvyl Inc 주식 (RVYL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $0.62 | $0.5234 | $0.0966 | 482,872.0 | -3.62% |
| 2025-05-29 | $0.6635 | $0.593 | $0.0705 | 164,647.0 | -4.75% |
| 2025-05-28 | $0.6475 | $0.601 | $0.0465 | 74,922.0 | -1.19% |
| 2025-05-27 | $0.6402 | $0.5983 | $0.0419 | 156,198.0 | +4.23% |
| 2025-05-23 | $0.6287 | $0.5441 | $0.0846 | 309,427.0 | -5.88% |
| 2025-05-22 | $0.6792 | $0.5901 | $0.0892 | 2,143,304.0 | -3.72% |
| 2025-05-21 | $0.7499 | $0.62 | $0.1299 | 207,295.0 | +11.96% |
| 2025-05-20 | $0.7018 | $0.60 | $0.1018 | 146,032.0 | -7.23% |
| 2025-05-19 | $0.77 | $0.6149 | $0.1551 | 75,292.0 | -5.80% |
| 2025-05-16 | $0.76 | $0.68 | $0.08 | 71,482.0 | -1.85% |
| 2025-05-15 | $0.8485 | $0.7001 | $0.1484 | 154,850.0 | -19.27% |
| 2025-05-14 | $0.89 | $0.83 | $0.06 | 28,619.0 | -3.24% |
| 2025-05-13 | $0.92 | $0.8403 | $0.0797 | 38,454.0 | +3.79% |
| 2025-05-12 | $0.898 | $0.835 | $0.063 | 73,702.0 | +5.19% |
| 2025-05-09 | $0.88 | $0.81 | $0.07 | 25,149.0 | -4.15% |
| 2025-05-08 | $0.9078 | $0.8599 | $0.0479 | 17,593.0 | -3.83% |
| 2025-05-07 | $0.91 | $0.88 | $0.03 | 24,694.0 | -0.43% |
| 2025-05-06 | $0.9739 | $0.898 | $0.0759 | 25,165.0 | -6.45% |
| 2025-05-05 | $0.9599 | $0.898 | $0.0619 | 15,686.0 | +0.14% |
| 2025-05-02 | $0.984 | $0.91 | $0.074 | 21,805.0 | -1.45% |
Ryvyl Inc 주식 (RVYL) 연도별 가격 이력
이 심층 분석에서는 Ryvyl Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RVYL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ryvyl Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ryvyl Inc 주식 (RVYL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.04 | $0.5234 | $0.5166 | 4,753,164.0 | -41.57% |
| 2025-04 | $1.04 | $0.7301 | $0.3099 | 829,955.0 | +0.00% |
| 2025-03 | $1.25 | $0.7621 | $0.4875 | 777,084.0 | +8.09% |
| 2025-02 | $1.33 | $0.6932 | $0.6367 | 1,758,743.0 | -26.14% |
| 2025-01 | $1.90 | $1.16 | $0.7399 | 2,458,632.0 | -4.62% |
Ryvyl Inc 주식 (RVYL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.79 | $1.21 | $0.5836 | 2,236,851.0 | -22.83% |
| 2024-11 | $2.01 | $1.04 | $0.97 | 3,039,180.0 | +21.40% |
| 2024-10 | $2.35 | $1.24 | $1.11 | 2,502,315.0 | +7.95% |
| 2024-09 | $1.52 | $0.9945 | $0.5255 | 783,312.0 | +22.22% |
| 2024-08 | $2.06 | $0.888 | $1.17 | 1,503,833.0 | -45.18% |
| 2024-07 | $2.40 | $1.37 | $1.03 | 1,102,034.0 | +35.86% |
| 2024-06 | $2.18 | $1.32 | $0.86 | 1,193,954.0 | -2.03% |
| 2024-05 | $1.85 | $1.18 | $0.67 | 1,446,964.0 | +12.12% |
| 2024-04 | $2.98 | $1.12 | $1.86 | 3,547,096.0 | -54.64% |
| 2024-03 | $4.65 | $2.25 | $2.40 | 702,453.0 | -27.79% |
| 2024-02 | $4.85 | $3.73 | $1.12 | 344,144.0 | -0.98% |
| 2024-01 | $4.74 | $3.50 | $1.24 | 464,323.0 | -2.16% |
Ryvyl Inc 주식 (RVYL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.48 | $2.75 | $2.73 | 993,829.0 | +22.71% |
| 2023-11 | $4.72 | $1.61 | $3.11 | 1,430,198.0 | +83.24% |
| 2023-10 | $3.59 | $1.57 | $2.02 | 788,752.0 | -38.64% |
| 2023-09 | $6.69 | $0.65 | $6.04 | 3,565,941.0 | +153.36% |
| 2023-08 | $1.60 | $0.8292 | $0.7708 | 6,093,562.0 | -19.59% |
| 2023-07 | $1.75 | $0.75 | $0.9999 | 11,545,633.0 | +97.33% |
| 2023-06 | $1.09 | $0.58 | $0.5099 | 8,347,759.0 | +15.35% |
| 2023-05 | $0.75 | $0.41 | $0.34 | 4,109,146.0 | +0.03% |
| 2023-04 | $0.88 | $0.34 | $0.54 | 4,008,369.0 | +59.00% |
| 2023-03 | $0.43 | $0.2702 | $0.1598 | 2,260,768.0 | +0.00% |
0.66%
5.46%
자본화:
|
볼륨(24시간):