Stockscreener 앱 받기
0.7451
17.30%
-0.1559
시간 외 거래:
.78
0.0349
+4.68%
Ryvyl Inc 주식 (RVYL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $0.9752 | $0.73 | $0.2452 | 1,499,640.0 | -17.30% |
| 2025-07-01 | $0.92 | $0.8574 | $0.0626 | 324,541.0 | +5.93% |
| 2025-06-30 | $0.921 | $0.82 | $0.101 | 548,913.0 | +3.86% |
| 2025-06-27 | $0.879 | $0.781 | $0.098 | 355,162.0 | +4.50% |
| 2025-06-26 | $0.835 | $0.76 | $0.075 | 402,179.0 | -5.92% |
| 2025-06-25 | $0.91 | $0.8043 | $0.1057 | 513,694.0 | -2.91% |
| 2025-06-24 | $0.8792 | $0.79 | $0.0892 | 602,941.0 | +9.86% |
| 2025-06-23 | $0.82 | $0.762 | $0.058 | 438,690.0 | -1.14% |
| 2025-06-20 | $0.8228 | $0.725 | $0.0978 | 580,624.0 | +8.04% |
| 2025-06-18 | $0.75 | $0.69 | $0.06 | 717,885.0 | +5.88% |
| 2025-06-17 | $0.739 | $0.6801 | $0.0589 | 684,718.0 | -1.36% |
| 2025-06-16 | $0.744 | $0.673 | $0.071 | 723,354.0 | +3.72% |
| 2025-06-13 | $0.77 | $0.6613 | $0.1087 | 969,634.0 | -8.26% |
| 2025-06-12 | $0.748 | $0.6556 | $0.0924 | 1,168,681.0 | +6.84% |
| 2025-06-11 | $0.7266 | $0.6104 | $0.1162 | 1,054,135.0 | +7.59% |
| 2025-06-10 | $0.68 | $0.60 | $0.08 | 2,093,231.0 | -4.48% |
| 2025-06-09 | $0.7779 | $0.62 | $0.1579 | 2,987,716.0 | -11.83% |
| 2025-06-06 | $0.9194 | $0.722 | $0.1974 | 7,736,907.0 | -15.46% |
| 2025-06-05 | $1.20 | $0.5897 | $0.6103 | 462,909,070.0 | +133.93% |
| 2025-06-04 | $0.4531 | $0.3559 | $0.0972 | 4,782,089.0 | -14.14% |
| 2025-06-03 | $0.5761 | $0.4303 | $0.1458 | 7,384,643.0 | -25.30% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.9752 | $0.73 | $0.2452 | 3,323,821.0 | -12.40% |
| 2025-06 | $2.33 | $0.3559 | $1.97 | 689,876,462.0 | +47.04% |
| 2025-05 | $1.04 | $0.5234 | $0.5166 | 4,270,292.0 | -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% |
1.39%
2.67%
자본화:
|
볼륨(24시간):