Ryvyl Inc. (RVYL)
NASDAQ: RVYL · Real-Time Price · USD
5.53
+0.04 (0.73%)
Mar 4, 2026, 4:00 PM EST - Market closed
Ryvyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.54 | 5.61 | 5.32 | 5.53 | 5.53 | 0.82% | 18,523 |
| Mar 3, 2026 | 5.50 | 5.57 | 5.40 | 5.49 | 5.49 | -1.88% | 20,597 |
| Mar 2, 2026 | 5.64 | 5.74 | 5.30 | 5.59 | 5.59 | -4.93% | 19,464 |
| Feb 27, 2026 | 5.99 | 6.12 | 5.75 | 5.88 | 5.88 | -3.76% | 13,888 |
| Feb 26, 2026 | 5.89 | 6.23 | 5.86 | 6.11 | 6.11 | 2.69% | 12,159 |
| Feb 25, 2026 | 5.71 | 6.01 | 5.71 | 5.95 | 5.95 | -1.00% | 13,271 |
| Feb 24, 2026 | 5.80 | 6.24 | 5.80 | 6.01 | 6.01 | 3.44% | 9,339 |
| Feb 23, 2026 | 5.55 | 5.96 | 5.55 | 5.81 | 5.81 | 5.25% | 13,557 |
| Feb 20, 2026 | 5.70 | 5.79 | 5.45 | 5.52 | 5.52 | -2.99% | 15,593 |
| Feb 19, 2026 | 5.85 | 5.99 | 5.65 | 5.69 | 5.69 | -2.57% | 12,958 |
| Feb 18, 2026 | 5.90 | 6.25 | 5.68 | 5.84 | 5.84 | 0.34% | 14,212 |
| Feb 17, 2026 | 5.98 | 6.00 | 5.80 | 5.82 | 5.82 | -3.48% | 13,103 |
| Feb 13, 2026 | 5.91 | 6.50 | 5.91 | 6.03 | 6.03 | 1.17% | 17,757 |
| Feb 12, 2026 | 6.10 | 6.42 | 5.74 | 5.96 | 5.96 | -7.17% | 14,766 |
| Feb 11, 2026 | 6.32 | 6.90 | 6.32 | 6.42 | 6.42 | 1.90% | 21,041 |
| Feb 10, 2026 | 6.60 | 6.98 | 6.30 | 6.30 | 6.30 | -5.83% | 20,445 |
| Feb 9, 2026 | 6.69 | 7.05 | 6.64 | 6.69 | 6.69 | -2.90% | 22,646 |
| Feb 6, 2026 | 5.29 | 7.00 | 5.29 | 6.89 | 6.89 | 29.76% | 106,904 |
| Feb 5, 2026 | 5.76 | 5.95 | 5.26 | 5.31 | 5.31 | -9.69% | 71,634 |
| Feb 4, 2026 | 5.58 | 6.18 | 5.52 | 5.88 | 5.88 | 4.81% | 39,140 |
| Feb 3, 2026 | 6.02 | 6.35 | 5.51 | 5.61 | 5.61 | -9.22% | 44,597 |
| Feb 2, 2026 | 5.99 | 6.38 | 5.98 | 6.18 | 6.18 | 1.15% | 21,767 |
| Jan 30, 2026 | 6.23 | 6.59 | 6.01 | 6.11 | 6.11 | -4.38% | 49,717 |
| Jan 29, 2026 | 6.88 | 7.25 | 6.38 | 6.39 | 6.39 | -7.39% | 40,939 |
| Jan 28, 2026 | 6.70 | 7.68 | 6.70 | 6.90 | 6.90 | -2.95% | 130,657 |
| Jan 27, 2026 | 5.50 | 7.28 | 5.31 | 7.11 | 7.11 | 24.96% | 341,172 |
| Jan 26, 2026 | 5.49 | 6.05 | 5.30 | 5.69 | 5.69 | -9.83% | 372,425 |
| Jan 23, 2026 | 7.35 | 8.55 | 6.06 | 6.31 | 6.31 | 20.42% | 12,840,973 |
| Jan 22, 2026 | 4.77 | 5.30 | 4.72 | 5.24 | 5.24 | 10.32% | 272,893 |
| Jan 21, 2026 | 5.22 | 5.23 | 4.73 | 4.75 | 4.75 | -7.59% | 78,380 |
| Jan 20, 2026 | 4.98 | 5.29 | 4.75 | 5.14 | 5.14 | 1.38% | 55,700 |
| Jan 16, 2026 | 5.41 | 5.45 | 4.82 | 5.07 | 5.07 | -5.94% | 75,343 |
| Jan 15, 2026 | 4.98 | 5.59 | 4.71 | 5.39 | 5.39 | 7.58% | 294,904 |
| Jan 14, 2026 | 5.10 | 5.49 | 4.85 | 5.01 | 5.01 | -3.28% | 134,691 |
| Jan 13, 2026 | 5.23 | 7.74 | 5.07 | 5.18 | 5.18 | -0.96% | 1,872,920 |
| Jan 12, 2026 | 5.39 | 5.42 | 5.12 | 5.23 | 5.23 | -4.30% | 30,441 |
| Jan 9, 2026 | 5.45 | 5.57 | 5.40 | 5.47 | 5.47 | -0.64% | 71,956 |
| Jan 8, 2026 | 5.42 | 5.81 | 5.41 | 5.50 | 5.50 | -0.54% | 59,191 |
| Jan 7, 2026 | 5.11 | 5.77 | 4.94 | 5.53 | 5.53 | 5.94% | 105,216 |
| Jan 6, 2026 | 4.90 | 5.36 | 4.50 | 5.22 | 5.22 | 6.10% | 79,015 |
| Jan 5, 2026 | 5.55 | 5.84 | 4.84 | 4.92 | 4.92 | -14.14% | 149,118 |
| Jan 2, 2026 | 5.60 | 6.10 | 5.09 | 5.73 | 5.73 | 0.99% | 220,492 |
| Dec 31, 2025 | 5.88 | 5.96 | 5.56 | 5.67 | 5.67 | -8.26% | 25,492 |
| Dec 30, 2025 | 4.97 | 6.33 | 4.97 | 6.19 | 6.18 | 12.91% | 100,989 |
| Dec 29, 2025 | 5.95 | 5.99 | 5.09 | 5.48 | 5.48 | -5.44% | 54,300 |
| Dec 26, 2025 | 6.39 | 6.69 | 5.60 | 5.79 | 5.79 | -7.95% | 29,767 |
| Dec 24, 2025 | 7.20 | 7.20 | 5.85 | 6.29 | 6.29 | -10.86% | 95,439 |
| Dec 23, 2025 | 7.39 | 7.80 | 7.06 | 7.06 | 7.06 | -8.81% | 23,611 |
| Dec 22, 2025 | 7.45 | 7.98 | 7.45 | 7.74 | 7.74 | 3.95% | 25,673 |
| Dec 19, 2025 | 8.12 | 8.12 | 7.15 | 7.45 | 7.45 | -9.45% | 23,045 |