Ryvyl Inc. (RVYL)
NASDAQ: RVYL · Real-Time Price · USD
1.250
-0.055 (-4.21%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ryvyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.30 | 1.35 | 1.21 | 1.25 | 1.25 | -4.21% | 109,294 |
| Dec 19, 2024 | 1.42 | 1.42 | 1.25 | 1.31 | 1.31 | -6.79% | 167,464 |
| Dec 18, 2024 | 1.70 | 1.70 | 1.40 | 1.40 | 1.40 | -11.39% | 88,374 |
| Dec 17, 2024 | 1.54 | 1.62 | 1.50 | 1.58 | 1.58 | 3.95% | 120,602 |
| Dec 16, 2024 | 1.38 | 1.55 | 1.38 | 1.52 | 1.52 | 8.57% | 79,213 |
| Dec 13, 2024 | 1.48 | 1.48 | 1.37 | 1.40 | 1.40 | -5.41% | 70,734 |
| Dec 12, 2024 | 1.58 | 1.60 | 1.47 | 1.48 | 1.48 | -6.33% | 53,314 |
| Dec 11, 2024 | 1.64 | 1.64 | 1.47 | 1.58 | 1.58 | -1.86% | 148,378 |
| Dec 10, 2024 | 1.53 | 1.64 | 1.45 | 1.61 | 1.61 | 8.78% | 135,307 |
| Dec 9, 2024 | 1.53 | 1.62 | 1.44 | 1.48 | 1.48 | 1.37% | 76,248 |
| Dec 6, 2024 | 1.54 | 1.54 | 1.41 | 1.46 | 1.46 | -4.58% | 62,774 |
| Dec 5, 2024 | 1.44 | 1.61 | 1.34 | 1.53 | 1.53 | 13.33% | 295,794 |
| Dec 4, 2024 | 1.60 | 1.65 | 1.29 | 1.35 | 1.35 | -12.34% | 281,415 |
| Dec 3, 2024 | 1.56 | 1.65 | 1.50 | 1.54 | 1.54 | -1.91% | 69,987 |
| Dec 2, 2024 | 1.73 | 1.79 | 1.55 | 1.57 | 1.57 | -9.25% | 99,981 |
| Nov 29, 2024 | 1.80 | 1.87 | 1.53 | 1.73 | 1.73 | -6.49% | 98,641 |
| Nov 27, 2024 | 1.83 | 1.94 | 1.75 | 1.85 | 1.85 | -1.07% | 155,108 |
| Nov 26, 2024 | 1.82 | 1.99 | 1.64 | 1.87 | 1.87 | 11.98% | 422,246 |
| Nov 25, 2024 | 1.29 | 1.92 | 1.29 | 1.67 | 1.67 | 38.02% | 796,129 |
| Nov 22, 2024 | 1.10 | 1.21 | 1.10 | 1.21 | 1.21 | 13.08% | 69,650 |
| Nov 21, 2024 | 1.29 | 1.29 | 1.04 | 1.07 | 1.07 | -11.57% | 125,178 |
| Nov 20, 2024 | 1.23 | 1.29 | 1.19 | 1.21 | 1.21 | -3.20% | 52,661 |
| Nov 19, 2024 | 1.27 | 1.33 | 1.20 | 1.25 | 1.25 | -2.34% | 59,210 |
| Nov 18, 2024 | 1.26 | 1.36 | 1.20 | 1.28 | 1.28 | 3.23% | 128,594 |
| Nov 15, 2024 | 1.44 | 1.51 | 1.05 | 1.24 | 1.24 | -27.06% | 362,457 |
| Nov 14, 2024 | 1.84 | 1.84 | 1.67 | 1.70 | 1.70 | -3.13% | 67,551 |
| Nov 13, 2024 | 1.91 | 1.96 | 1.71 | 1.76 | 1.76 | -5.65% | 72,416 |
| Nov 12, 2024 | 1.93 | 1.96 | 1.79 | 1.86 | 1.86 | -6.06% | 73,997 |
| Nov 11, 2024 | 1.64 | 2.01 | 1.58 | 1.98 | 1.98 | 24.53% | 246,225 |
| Nov 8, 2024 | 1.65 | 1.68 | 1.46 | 1.59 | 1.59 | -1.85% | 99,752 |
| Nov 7, 2024 | 1.63 | 1.66 | 1.57 | 1.62 | 1.62 | 3.18% | 50,942 |
| Nov 6, 2024 | 1.52 | 1.67 | 1.47 | 1.57 | 1.57 | 7.53% | 91,113 |
| Nov 5, 2024 | 1.43 | 1.48 | 1.37 | 1.46 | 1.46 | 5.80% | 43,552 |
| Nov 4, 2024 | 1.39 | 1.48 | 1.38 | 1.38 | 1.38 | -0.72% | 39,092 |
| Nov 1, 2024 | 1.43 | 1.49 | 1.36 | 1.39 | 1.39 | -2.46% | 29,549 |
| Oct 31, 2024 | 1.33 | 1.47 | 1.33 | 1.43 | 1.43 | 5.56% | 41,610 |
| Oct 30, 2024 | 1.44 | 1.47 | 1.35 | 1.35 | 1.35 | -10.60% | 106,563 |
| Oct 29, 2024 | 1.65 | 1.65 | 1.45 | 1.51 | 1.51 | -9.58% | 91,996 |
| Oct 28, 2024 | 1.97 | 2.00 | 1.51 | 1.67 | 1.67 | -14.80% | 363,581 |
| Oct 25, 2024 | 1.94 | 2.04 | 1.94 | 1.96 | 1.96 | -0.51% | 19,948 |
| Oct 24, 2024 | 2.01 | 2.01 | 1.93 | 1.97 | 1.97 | 1.55% | 30,817 |
| Oct 23, 2024 | 2.03 | 2.13 | 1.91 | 1.94 | 1.94 | -5.83% | 33,684 |
| Oct 22, 2024 | 2.21 | 2.23 | 1.99 | 2.06 | 2.06 | -5.94% | 54,970 |
| Oct 21, 2024 | 2.22 | 2.30 | 2.11 | 2.19 | 2.19 | -0.45% | 49,149 |
| Oct 18, 2024 | 1.97 | 2.20 | 1.95 | 2.20 | 2.20 | 12.53% | 67,150 |
| Oct 17, 2024 | 2.18 | 2.27 | 1.91 | 1.96 | 1.96 | -11.14% | 129,593 |
| Oct 16, 2024 | 2.05 | 2.35 | 1.97 | 2.20 | 2.20 | 11.68% | 201,240 |
| Oct 15, 2024 | 1.85 | 2.07 | 1.78 | 1.97 | 1.97 | 5.91% | 105,064 |
| Oct 14, 2024 | 1.75 | 1.95 | 1.71 | 1.86 | 1.86 | 6.90% | 75,825 |
| Oct 11, 2024 | 1.75 | 1.79 | 1.66 | 1.74 | 1.74 | 0.58% | 72,092 |
| Oct 10, 2024 | 1.53 | 1.78 | 1.40 | 1.73 | 1.73 | 29.10% | 262,260 |
| Oct 9, 2024 | 1.43 | 1.47 | 1.32 | 1.34 | 1.34 | -8.22% | 54,609 |
| Oct 8, 2024 | 1.55 | 1.55 | 1.41 | 1.46 | 1.46 | -0.68% | 17,506 |
| Oct 7, 2024 | 1.46 | 1.51 | 1.37 | 1.47 | 1.47 | 5.00% | 42,571 |
| Oct 4, 2024 | 1.44 | 1.52 | 1.38 | 1.40 | 1.40 | 0.72% | 81,046 |
| Oct 3, 2024 | 1.74 | 2.00 | 1.36 | 1.39 | 1.39 | -15.55% | 280,094 |
| Oct 2, 2024 | 1.31 | 1.67 | 1.30 | 1.65 | 1.65 | 32.74% | 328,291 |
| Oct 1, 2024 | 1.29 | 1.32 | 1.24 | 1.24 | 1.24 | -6.06% | 17,858 |
| Sep 30, 2024 | 1.32 | 1.33 | 1.27 | 1.32 | 1.32 | 2.33% | 25,007 |
| Sep 27, 2024 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 9,515 |
| Sep 26, 2024 | 1.18 | 1.30 | 1.16 | 1.30 | 1.30 | 10.17% | 24,312 |
| Sep 25, 2024 | 1.17 | 1.22 | 1.12 | 1.18 | 1.18 | -1.67% | 19,813 |
| Sep 24, 2024 | 1.18 | 1.25 | 1.15 | 1.20 | 1.20 | 2.56% | 60,639 |
| Sep 23, 2024 | 1.27 | 1.30 | 1.15 | 1.17 | 1.17 | -8.59% | 34,836 |
| Sep 20, 2024 | 1.33 | 1.36 | 1.25 | 1.28 | 1.28 | 1.59% | 38,307 |
| Sep 19, 2024 | 1.26 | 1.36 | 1.26 | 1.26 | 1.26 | -4.55% | 9,226 |
| Sep 18, 2024 | 1.30 | 1.37 | 1.24 | 1.32 | 1.32 | 3.13% | 22,381 |
| Sep 17, 2024 | 1.27 | 1.52 | 1.24 | 1.28 | 1.28 | -1.54% | 98,647 |
| Sep 16, 2024 | 1.11 | 1.37 | 1.07 | 1.30 | 1.30 | 21.50% | 150,272 |
| Sep 13, 2024 | 1.07 | 1.15 | 1.04 | 1.07 | 1.07 | 3.88% | 16,392 |
| Sep 12, 2024 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 24,553 |
| Sep 11, 2024 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 32,622 |
| Sep 10, 2024 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 7,088 |
| Sep 9, 2024 | 1.05 | 1.09 | 1.02 | 1.08 | 1.08 | 1.89% | 39,605 |
| Sep 6, 2024 | 1.12 | 1.15 | 1.05 | 1.06 | 1.06 | -7.83% | 40,949 |
| Sep 5, 2024 | 1.06 | 1.15 | 1.01 | 1.15 | 1.15 | 10.58% | 30,515 |
| Sep 4, 2024 | 1.06 | 1.11 | 1.00 | 1.04 | 1.04 | 0.97% | 30,145 |
| Sep 3, 2024 | 1.06 | 1.12 | 0.99 | 1.03 | 1.03 | -4.63% | 68,926 |
| Aug 30, 2024 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | 0.93% | 43,857 |
| Aug 29, 2024 | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | -1.83% | 23,446 |
| Aug 28, 2024 | 1.04 | 1.12 | 1.01 | 1.09 | 1.09 | 4.21% | 67,283 |
| Aug 27, 2024 | 0.91 | 1.06 | 0.91 | 1.05 | 1.05 | 11.15% | 46,049 |
| Aug 26, 2024 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | 3.18% | 22,553 |
| Aug 23, 2024 | 0.97 | 0.97 | 0.89 | 0.91 | 0.91 | 0.23% | 16,602 |
| Aug 22, 2024 | 0.95 | 0.96 | 0.90 | 0.91 | 0.91 | -2.15% | 60,287 |
| Aug 21, 2024 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -3.12% | 36,682 |
| Aug 20, 2024 | 0.98 | 0.98 | 0.89 | 0.96 | 0.96 | 3.21% | 56,655 |
| Aug 19, 2024 | 1.09 | 1.09 | 0.91 | 0.93 | 0.93 | -6.99% | 165,826 |
| Aug 16, 2024 | 1.34 | 1.34 | 0.90 | 1.00 | 1.00 | -21.88% | 395,977 |
| Aug 15, 2024 | 1.28 | 1.41 | 1.20 | 1.28 | 1.28 | 0.79% | 82,798 |
| Aug 14, 2024 | 1.40 | 1.56 | 1.20 | 1.27 | 1.27 | -30.18% | 260,371 |
| Aug 13, 2024 | 1.75 | 1.82 | 1.65 | 1.82 | 1.82 | 8.92% | 19,415 |
| Aug 12, 2024 | 1.91 | 1.91 | 1.64 | 1.67 | 1.67 | -8.24% | 21,105 |
| Aug 9, 2024 | 2.04 | 2.04 | 1.76 | 1.82 | 1.82 | -7.61% | 25,405 |
| Aug 8, 2024 | 1.91 | 2.03 | 1.78 | 1.97 | 1.97 | 8.24% | 47,885 |
| Aug 7, 2024 | 2.05 | 2.05 | 1.75 | 1.82 | 1.82 | -4.21% | 24,643 |
| Aug 6, 2024 | 1.84 | 2.06 | 1.78 | 1.90 | 1.90 | 7.95% | 23,976 |
| Aug 5, 2024 | 1.71 | 1.77 | 1.64 | 1.76 | 1.76 | - | 27,632 |
| Aug 2, 2024 | 1.93 | 1.93 | 1.74 | 1.76 | 1.76 | -9.28% | 27,019 |
| Aug 1, 2024 | 2.06 | 2.06 | 1.81 | 1.94 | 1.94 | -1.52% | 21,539 |