Stockscreener 앱 받기
1.85
1.07%
-0.02
Ryvyl Inc 주식 (RVYL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.94 | $1.75 | $0.1887 | 155,108.0 | -1.07% |
| 2024-11-26 | $1.99 | $1.64 | $0.35 | 413,474.0 | +11.98% |
| 2024-11-25 | $1.92 | $1.29 | $0.6345 | 794,426.0 | +38.02% |
| 2024-11-22 | $1.21 | $1.10 | $0.11 | 65,324.0 | +13.08% |
| 2024-11-21 | $1.29 | $1.04 | $0.25 | 125,134.0 | -11.57% |
| 2024-11-20 | $1.29 | $1.19 | $0.10 | 52,660.0 | -3.20% |
| 2024-11-19 | $1.33 | $1.20 | $0.13 | 58,666.0 | -2.34% |
| 2024-11-18 | $1.36 | $1.20 | $0.16 | 128,558.0 | +3.23% |
| 2024-11-15 | $1.51 | $1.05 | $0.4588 | 362,457.0 | -27.06% |
| 2024-11-14 | $1.84 | $1.67 | $0.17 | 48,541.0 | -3.13% |
| 2024-11-13 | $1.96 | $1.71 | $0.25 | 72,405.0 | -5.65% |
| 2024-11-12 | $1.96 | $1.79 | $0.17 | 73,941.0 | -6.06% |
| 2024-11-11 | $2.01 | $1.58 | $0.43 | 243,808.0 | +24.53% |
| 2024-11-08 | $1.68 | $1.46 | $0.225 | 99,740.0 | -1.85% |
| 2024-11-07 | $1.66 | $1.57 | $0.0841 | 50,932.0 | +3.18% |
| 2024-11-06 | $1.67 | $1.47 | $0.20 | 90,700.0 | +7.53% |
| 2024-11-05 | $1.48 | $1.37 | $0.1084 | 43,501.0 | +5.80% |
| 2024-11-04 | $1.48 | $1.38 | $0.10 | 39,091.0 | -0.72% |
| 2024-11-01 | $1.49 | $1.36 | $0.13 | 29,244.0 | -2.46% |
| 2024-10-31 | $1.47 | $1.33 | $0.14 | 41,588.0 | +5.56% |
| 2024-10-30 | $1.47 | $1.35 | $0.115 | 106,563.0 | -10.60% |
| 2024-10-29 | $1.65 | $1.45 | $0.20 | 91,750.0 | -9.58% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.01 | $1.04 | $0.97 | 3,102,818.0 | +29.82% |
| 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% |
2.54%
자본화:
|
볼륨(24시간):