Stockscreener 앱 받기
5.42
1.81%
-0.10
시간 외 거래:
5.35
-0.07
-1.29%
Ryvyl Inc 주식 (RVYL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $5.49 | $5.34 | $0.15 | 8,054.0 | -1.81% |
| 2026-03-18 | $5.85 | $5.30 | $0.5534 | 19,317.0 | -4.17% |
| 2026-03-17 | $6.03 | $5.59 | $0.44 | 26,572.0 | +0.88% |
| 2026-03-16 | $5.84 | $5.53 | $0.315 | 13,587.0 | +3.44% |
| 2026-03-13 | $5.71 | $5.34 | $0.3699 | 4,051.0 | -1.43% |
| 2026-03-12 | $5.64 | $5.25 | $0.395 | 16,543.0 | +3.13% |
| 2026-03-11 | $5.71 | $5.41 | $0.30 | 4,518.0 | -3.04% |
| 2026-03-10 | $5.87 | $5.31 | $0.56 | 8,008.0 | +1.45% |
| 2026-03-09 | $5.87 | $5.43 | $0.4399 | 14,813.0 | +1.28% |
| 2026-03-06 | $5.58 | $5.31 | $0.2733 | 14,514.0 | +0.00% |
| 2026-03-05 | $5.60 | $5.32 | $0.28 | 16,834.0 | -1.45% |
| 2026-03-04 | $5.61 | $5.32 | $0.288 | 18,523.0 | +0.82% |
| 2026-03-03 | $5.57 | $5.40 | $0.17 | 20,588.0 | -1.88% |
| 2026-03-02 | $5.74 | $5.30 | $0.44 | 19,467.0 | -4.93% |
| 2026-02-27 | $6.12 | $5.75 | $0.37 | 13,889.0 | -3.76% |
| 2026-02-26 | $6.23 | $5.86 | $0.3721 | 11,992.0 | +2.69% |
| 2026-02-25 | $6.01 | $5.71 | $0.2999 | 13,271.0 | -1.00% |
| 2026-02-24 | $6.24 | $5.80 | $0.44 | 9,243.0 | +3.44% |
| 2026-02-23 | $5.96 | $5.55 | $0.405 | 13,497.0 | +5.25% |
| 2026-02-20 | $5.79 | $5.45 | $0.335 | 15,593.0 | -2.99% |
| 2026-02-19 | $5.99 | $5.65 | $0.34 | 12,958.0 | -2.57% |
| 2026-02-18 | $6.25 | $5.68 | $0.57 | 14,187.0 | +0.34% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $6.03 | $5.25 | $0.78 | 213,443.0 | -7.82% |
| 2026-02 | $7.05 | $5.26 | $1.79 | 498,375.0 | -3.76% |
| 2026-01 | $8.55 | $4.50 | $4.05 | 16,947,457.0 | +7.69% |
Ryvyl Inc 주식 (RVYL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.08 | $4.97 | $8.11 | 952,137.5 | -52.24% |
| 2025-11 | $14.27 | $9.10 | $5.17 | 4,183,039.3 | +0.74% |
| 2025-10 | $20.44 | $10.36 | $10.08 | 13,087,029.0 | +24.09% |
| 2025-09 | $11.54 | $9.50 | $2.05 | 1,613,663.9 | -1.27% |
| 2025-08 | $12.33 | $8.79 | $3.55 | 3,619,110.6 | +13.99% |
| 2025-07 | $34.13 | $8.79 | $25.34 | 1,250,976.8 | -69.08% |
| 2025-06 | $81.55 | $12.46 | $69.09 | 19,710,756.1 | +47.04% |
| 2025-05 | $36.40 | $18.32 | $18.08 | 122,008.3 | -41.57% |
| 2025-04 | $36.40 | $25.55 | $10.85 | 23,713.0 | +0.00% |
| 2025-03 | $43.74 | $26.67 | $17.06 | 22,202.4 | +8.09% |
| 2025-02 | $46.55 | $24.26 | $22.28 | 50,249.8 | -26.14% |
| 2025-01 | $66.50 | $40.60 | $25.90 | 70,246.6 | -4.62% |
Ryvyl Inc 주식 (RVYL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.78 | $42.35 | $20.43 | 63,910.0 | -22.83% |
| 2024-11 | $70.35 | $36.40 | $33.95 | 86,833.7 | +21.40% |
| 2024-10 | $82.25 | $43.40 | $38.85 | 71,494.7 | +7.95% |
| 2024-09 | $53.20 | $34.81 | $18.39 | 22,380.3 | +22.22% |
| 2024-08 | $72.10 | $31.08 | $41.02 | 42,966.7 | -45.18% |
| 2024-07 | $84.00 | $47.95 | $36.05 | 31,486.7 | +35.86% |
| 2024-06 | $76.30 | $46.20 | $30.10 | 34,113.0 | -2.03% |
| 2024-05 | $64.75 | $41.30 | $23.45 | 41,341.8 | +12.12% |
| 2024-04 | $104.5 | $39.20 | $65.27 | 101,345.6 | -54.64% |
| 2024-03 | $162.8 | $78.75 | $84.00 | 20,070.1 | -27.79% |
| 2024-02 | $169.8 | $130.6 | $39.20 | 9,832.7 | -0.98% |
| 2024-01 | $165.8 | $122.5 | $43.27 | 13,266.4 | -2.16% |
2.50%
2.61%
자본화:
|
볼륨(24시간):