Ryvyl Inc. (RVYL)
NASDAQ: RVYL · Real-Time Price · USD
0.8970
-0.0930 (-9.39%)
At close: Apr 1, 2025, 4:00 PM
0.9323
+0.0353 (3.93%)
After-hours: Apr 1, 2025, 7:56 PM EDT

Ryvyl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20251.021.040.730.900.90-9.39%156,587
Mar 31, 20251.011.080.980.990.99-6.60%90,405
Mar 28, 20251.071.131.051.061.06-0.93%20,796
Mar 27, 20251.071.141.071.071.07-17,283
Mar 26, 20251.141.181.061.071.07-2.01%13,074
Mar 25, 20251.141.141.061.091.09-0.73%18,304
Mar 24, 20251.091.161.091.101.10-5.17%25,226
Mar 21, 20251.151.161.101.161.160.87%20,998
Mar 20, 20251.001.250.991.151.1517.35%209,577
Mar 19, 20250.981.010.930.980.980.04%34,898
Mar 18, 20250.980.980.940.980.98-0.04%8,083
Mar 17, 20250.930.980.910.980.981.85%19,568
Mar 14, 20250.990.990.900.960.962.80%23,970
Mar 13, 20250.980.980.890.940.94-3.51%15,256
Mar 12, 20250.870.970.830.970.9710.48%47,113
Mar 11, 20250.820.880.810.880.885.78%7,343
Mar 10, 20250.870.890.810.830.83-4.15%55,214
Mar 7, 20250.810.890.760.870.876.25%36,219
Mar 6, 20250.810.840.790.820.82-2.51%10,643
Mar 5, 20250.890.900.810.840.840.82%15,496
Mar 4, 20250.800.900.790.830.832.75%40,561
Mar 3, 20250.960.960.810.810.81-11.89%119,160
Feb 28, 20250.920.940.880.920.921.77%104,513
Feb 27, 20251.021.020.840.900.90-2.72%61,589
Feb 26, 20250.821.070.820.930.9311.47%181,278
Feb 25, 20250.840.860.690.830.83-2.54%250,540
Feb 24, 20250.990.990.850.850.85-13.98%197,180
Feb 21, 20251.011.030.960.990.99-1.98%67,577
Feb 20, 20251.091.090.961.011.01-3.81%92,699
Feb 19, 20251.091.121.051.051.05-1.87%39,582
Feb 18, 20251.211.221.051.071.07-15.08%217,295
Feb 14, 20251.271.271.201.261.261.61%85,598
Feb 13, 20251.251.261.161.241.244.20%48,725
Feb 12, 20251.201.221.141.191.190.85%27,279
Feb 11, 20251.231.241.151.181.18-2.07%67,980
Feb 10, 20251.231.331.191.211.21-1.23%122,668
Feb 7, 20251.211.241.181.221.222.09%41,721
Feb 6, 20251.171.201.141.201.203.91%49,190
Feb 5, 20251.161.171.131.151.15-1.71%42,045
Feb 4, 20251.211.211.151.171.17-2.50%62,873
Feb 3, 20251.201.231.151.201.20-3.23%107,322
Jan 31, 20251.201.251.201.241.242.48%46,066
Jan 30, 20251.221.251.161.211.211.68%84,613
Jan 29, 20251.301.301.171.191.19-5.93%115,934
Jan 28, 20251.411.411.241.271.27-1.94%163,849
Jan 27, 20251.411.481.291.291.29-11.03%183,162
Jan 24, 20251.561.561.411.451.45-0.68%180,063
Jan 23, 20251.701.711.361.461.46-7.59%201,806
Jan 22, 20251.561.781.561.581.581.28%208,167
Jan 21, 20251.451.571.381.561.5611.43%117,811