Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RVYL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.5894 | -0.04 | -2.49% | 1.64 | 1.64 | 1.56 | 14,845 |
| Jun 13 2024 | 1.63 | 0.17 | 11.64% | 1.50 | 1.70 | 1.48 | 41,381 |
| Jun 12 2024 | 1.46 | -0.06 | -3.95% | 1.50 | 1.68 | 1.42 | 56,803 |
| Jun 11 2024 | 1.52 | -0.24 | -13.64% | 1.77 | 1.77 | 1.52 | 73,422 |
| Jun 10 2024 | 1.76 | 0.33 | 23.08% | 1.51 | 2.18 | 1.50 | 501,565 |
| Jun 07 2024 | 1.43 | 0.08 | 5.93% | 1.33 | 1.4899 | 1.32 | 56,854 |
| Jun 06 2024 | 1.35 | -0.12 | -8.16% | 1.48 | 1.52 | 1.34 | 30,409 |
| Jun 05 2024 | 1.47 | 0.09 | 6.52% | 1.41 | 1.52 | 1.32 | 98,865 |
| Jun 04 2024 | 1.38 | 0.01 | 0.73% | 1.45 | 1.45 | 1.35 | 41,294 |
| Jun 03 2024 | 1.37 | -0.11 | -7.43% | 1.41 | 1.5396 | 1.37 | 42,473 |
| May 31 2024 | 1.48 | -0.01 | -0.67% | 1.50 | 1.50 | 1.4177 | 19,609 |
| May 30 2024 | 1.49 | 0.09 | 6.43% | 1.38 | 1.53 | 1.36 | 60,436 |
| May 29 2024 | 1.40 | 0.17 | 13.82% | 1.24 | 1.49 | 1.24 | 122,464 |
| May 28 2024 | 1.23 | 0.03 | 2.50% | 1.22 | 1.29 | 1.20 | 49,056 |
| 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 |
