RVYL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 1.20 | -0.06 | -4.76% | 1.28 | 1.3695 | 1.18 | 59,179 |
May 23 2024 | 1.26 | -0.05 | -3.45% | 1.37 | 1.37 | 1.21 | 57,422 |
May 22 2024 | 1.305 | -0.03 | -1.88% | 1.33 | 1.3878 | 1.27 | 41,364 |
May 21 2024 | 1.33 | -0.13 | -8.90% | 1.45 | 1.46 | 1.29 | 42,085 |
May 20 2024 | 1.46 | -0.10 | -6.41% | 1.57 | 1.574 | 1.30 | 85,944 |
May 17 2024 | 1.56 | 0.05 | 3.30% | 1.53 | 1.85 | 1.50 | 254,241 |
May 16 2024 | 1.5101 | -0.01 | -0.65% | 1.51 | 1.54 | 1.4201 | 48,656 |
May 15 2024 | 1.52 | 0.16 | 11.76% | 1.32 | 1.53 | 1.31 | 117,848 |
May 14 2024 | 1.36 | 0.03 | 2.26% | 1.38 | 1.49 | 1.31 | 83,972 |
May 13 2024 | 1.33 | -0.06 | -4.32% | 1.42 | 1.425 | 1.30 | 41,742 |
May 10 2024 | 1.39 | -0.04 | -2.80% | 1.45 | 1.4663 | 1.33 | 28,579 |
May 09 2024 | 1.43 | -0.06 | -4.03% | 1.48 | 1.588 | 1.40 | 34,291 |
May 08 2024 | 1.49 | -0.04 | -2.61% | 1.55 | 1.59 | 1.40 | 50,530 |
May 07 2024 | 1.53 | 0.10 | 6.99% | 1.47 | 1.56 | 1.43 | 48,490 |
May 06 2024 | 1.43 | 0.05 | 3.62% | 1.41 | 1.4886 | 1.38 | 35,348 |
May 03 2024 | 1.38 | -0.06 | -4.17% | 1.40 | 1.49 | 1.3501 | 40,822 |
May 02 2024 | 1.44 | 0.01 | 0.70% | 1.40 | 1.48 | 1.34 | 43,125 |
May 01 2024 | 1.43 | 0.11 | 8.33% | 1.33 | 1.47 | 1.2701 | 102,525 |
Apr 30 2024 | 1.32 | -0.14 | -9.59% | 1.44 | 1.50 | 1.31 | 79,688 |
Apr 29 2024 | 1.46 | 0.09 | 6.57% | 1.37 | 1.48 | 1.37 | 150,040 |
Apr 26 2024 | 1.37 | 0.02 | 1.48% | 1.31 | 1.485 | 1.2732 | 129,774 |
Apr 25 2024 | 1.35 | -0.03 | -2.17% | 1.45 | 1.45 | 1.22 | 208,851 |
Apr 24 2024 | 1.38 | -0.27 | -16.18% | 1.66 | 1.7424 | 1.34 | 440,192 |
Apr 23 2024 | 1.6463 | 0.33 | 25.19% | 1.29 | 1.70 | 1.29 | 894,697 |
Apr 22 2024 | 1.315 | 0.03 | 2.73% | 1.31 | 1.3177 | 1.15 | 33,992 |
Apr 19 2024 | 1.28 | 0.05 | 4.07% | 1.20 | 1.38 | 1.20 | 40,600 |
Apr 18 2024 | 1.23 | -0.17 | -12.14% | 1.42 | 1.43 | 1.21 | 85,421 |
Apr 17 2024 | 1.40 | 0.09 | 6.87% | 1.29 | 1.70 | 1.12 | 351,683 |
Apr 16 2024 | 1.31 | -0.75 | -36.44% | 1.60 | 1.60 | 1.27 | 868,632 |
Apr 15 2024 | 2.061 | -0.03 | -1.39% | 2.11 | 2.285 | 2.06 | 144,191 |
Apr 12 2024 | 2.09 | -0.12 | -5.43% | 2.33 | 2.33 | 2.01 | 21,400 |
Apr 11 2024 | 2.21 | -0.18 | -7.53% | 2.44 | 2.485 | 2.20 | 21,171 |
Apr 10 2024 | 2.39 | -0.15 | -5.91% | 2.51 | 2.53 | 2.36 | 21,165 |
Apr 09 2024 | 2.54 | 0.02 | 0.79% | 2.57 | 2.6591 | 2.51 | 3,444 |
Apr 08 2024 | 2.52 | -0.04 | -1.56% | 2.57 | 2.68 | 2.51 | 10,405 |
Apr 05 2024 | 2.56 | -0.09 | -3.40% | 2.58 | 2.72 | 2.56 | 12,918 |
Apr 04 2024 | 2.65 | 0.09 | 3.52% | 2.60 | 2.76 | 2.57 | 24,966 |
Apr 03 2024 | 2.56 | -0.02 | -0.78% | 2.62 | 2.62 | 2.56 | 13,675 |
Apr 02 2024 | 2.58 | -0.05 | -1.90% | 2.63 | 2.63 | 2.55 | 12,575 |
Apr 01 2024 | 2.63 | -0.28 | -9.62% | 2.91 | 3.00 | 2.51 | 51,137 |
Mar 28 2024 | 2.91 | 0.13 | 4.68% | 2.88 | 3.10 | 2.8501 | 86,004 |
Mar 27 2024 | 2.78 | -1.32 | -32.20% | 2.93 | 3.30 | 2.2501 | 273,747 |
Mar 26 2024 | 4.10 | 0.29 | 7.47% | 3.77 | 4.10 | 3.77 | 43,011 |
Mar 25 2024 | 3.815 | 0.13 | 3.39% | 3.69 | 3.9111 | 3.69 | 14,332 |
Mar 22 2024 | 3.69 | -0.13 | -3.40% | 3.77 | 3.80 | 3.6002 | 13,676 |
Mar 21 2024 | 3.82 | 0.14 | 3.93% | 3.65 | 4.01 | 3.65 | 18,070 |
Mar 20 2024 | 3.6756 | -0.05 | -1.46% | 3.73 | 3.9482 | 3.35 | 33,015 |
Mar 19 2024 | 3.73 | -0.22 | -5.46% | 3.94 | 4.00 | 3.6866 | 10,662 |
Mar 18 2024 | 3.9455 | 0.02 | 0.39% | 3.95 | 4.09 | 3.892 | 17,817 |
Mar 15 2024 | 3.93 | -0.14 | -3.44% | 4.10 | 4.10 | 3.8248 | 21,294 |
Mar 14 2024 | 4.07 | 0.13 | 3.30% | 4.05 | 4.0999 | 3.94 | 8,020 |
Mar 13 2024 | 3.94 | -0.15 | -3.67% | 4.13 | 4.23 | 3.79 | 19,482 |
Mar 12 2024 | 4.09 | -0.36 | -8.09% | 4.38 | 4.57 | 4.08 | 22,653 |
Mar 11 2024 | 4.45 | 0.25 | 5.95% | 4.11 | 4.65 | 4.11 | 37,614 |
Mar 08 2024 | 4.1999 | 0.15 | 3.70% | 4.12 | 4.23 | 4.0501 | 4,951 |
Mar 07 2024 | 4.05 | -0.04 | -1.03% | 4.05 | 4.2365 | 4.05 | 11,965 |
Mar 06 2024 | 4.0922 | -0.16 | -3.71% | 4.20 | 4.25 | 3.98 | 19,823 |
Mar 05 2024 | 4.25 | -0.04 | -0.93% | 4.25 | 4.4094 | 4.0511 | 13,401 |
Mar 04 2024 | 4.29 | -0.01 | -0.23% | 4.32 | 4.5074 | 4.23 | 32,961 |
Mar 01 2024 | 4.30 | 0.27 | 6.70% | 4.00 | 4.30 | 4.00 | 13,317 |
Feb 29 2024 | 4.03 | -0.07 | -1.71% | 4.14 | 4.15 | 3.94 | 7,158 |
Feb 28 2024 | 4.10 | 0.23 | 5.81% | 3.86 | 4.1193 | 3.86 | 15,731 |
Feb 27 2024 | 3.8748 | 0.01 | 0.38% | 3.87 | 4.08 | 3.8748 | 26,916 |
Feb 26 2024 | 3.86 | -0.10 | -2.40% | 4.00 | 4.0799 | 3.85 | 22,029 |