Ryvyl Inc. (RVYL)
NASDAQ: RVYL · Real-Time Price · USD
6.31
+1.07 (20.42%)
At close: Jan 23, 2026, 4:00 PM EST
5.95
-0.36 (-5.71%)
After-hours: Jan 23, 2026, 7:59 PM EST
Ryvyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.35 | 8.55 | 6.06 | 6.31 | 6.31 | 20.42% | 12,753,208 |
| Jan 22, 2026 | 4.77 | 5.30 | 4.72 | 5.24 | 5.24 | 10.32% | 85,054 |
| Jan 21, 2026 | 5.22 | 5.23 | 4.73 | 4.75 | 4.75 | -7.59% | 77,151 |
| 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% | 73,940 |
| Jan 15, 2026 | 4.98 | 5.59 | 4.71 | 5.39 | 5.39 | 7.58% | 152,433 |
| Jan 14, 2026 | 5.10 | 5.49 | 4.85 | 5.01 | 5.01 | -3.28% | 133,116 |
| Jan 13, 2026 | 5.23 | 7.74 | 5.07 | 5.18 | 5.18 | -0.96% | 1,848,015 |
| Jan 12, 2026 | 5.39 | 5.42 | 5.12 | 5.23 | 5.23 | -4.30% | 30,420 |
| Jan 9, 2026 | 5.45 | 5.57 | 5.40 | 5.47 | 5.47 | -0.64% | 70,856 |
| Jan 8, 2026 | 5.42 | 5.81 | 5.41 | 5.50 | 5.50 | -0.54% | 58,616 |
| 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% | 78,303 |
| Jan 5, 2026 | 5.55 | 5.84 | 4.84 | 4.92 | 4.92 | -14.14% | 148,427 |
| Jan 2, 2026 | 5.60 | 6.10 | 5.09 | 5.73 | 5.73 | 0.99% | 218,247 |
| 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 |
| Dec 18, 2025 | 7.95 | 8.75 | 7.04 | 8.23 | 8.23 | -13.67% | 123,435 |
| Dec 17, 2025 | 9.53 | 10.49 | 9.51 | 9.53 | 9.53 | -3.48% | 66,984 |
| Dec 16, 2025 | 9.98 | 10.35 | 9.80 | 9.87 | 9.87 | -1.05% | 15,040 |
| Dec 15, 2025 | 11.52 | 11.52 | 9.98 | 9.98 | 9.98 | -10.09% | 42,660 |
| Dec 12, 2025 | 11.61 | 11.74 | 10.96 | 11.10 | 11.10 | -2.58% | 15,132 |
| Dec 11, 2025 | 11.55 | 12.09 | 11.39 | 11.39 | 11.39 | -7.03% | 20,841 |
| Dec 10, 2025 | 11.09 | 12.31 | 11.03 | 12.25 | 12.25 | 8.97% | 33,698 |
| Dec 9, 2025 | 11.00 | 11.65 | 11.00 | 11.24 | 11.24 | 2.19% | 13,292 |
| Dec 8, 2025 | 11.20 | 11.45 | 10.95 | 11.00 | 11.00 | -0.51% | 17,948 |
| Dec 5, 2025 | 11.46 | 12.07 | 10.87 | 11.06 | 11.06 | -6.26% | 56,187 |
| Dec 4, 2025 | 12.08 | 12.36 | 11.62 | 11.80 | 11.80 | -3.44% | 32,965 |
| Dec 3, 2025 | 12.03 | 12.38 | 11.76 | 12.22 | 12.22 | 3.87% | 35,718 |
| Dec 2, 2025 | 11.69 | 13.08 | 11.69 | 11.76 | 11.76 | 0.60% | 103,924 |
| Dec 1, 2025 | 12.25 | 12.52 | 11.34 | 11.69 | 11.69 | -9.73% | 89,836 |
| Nov 28, 2025 | 12.07 | 13.46 | 12.00 | 12.95 | 12.95 | 12.12% | 196,240 |
| Nov 26, 2025 | 10.31 | 11.82 | 10.31 | 11.55 | 11.55 | 10.33% | 76,147 |
| Nov 25, 2025 | 9.89 | 10.63 | 9.66 | 10.47 | 10.47 | 5.58% | 49,580 |
| Nov 24, 2025 | 9.98 | 10.42 | 9.28 | 9.92 | 9.92 | 4.16% | 61,363 |
| Nov 21, 2025 | 10.07 | 10.49 | 9.10 | 9.52 | 9.52 | -4.60% | 130,983 |
| Nov 20, 2025 | 11.57 | 12.74 | 9.70 | 9.98 | 9.98 | -12.54% | 242,191 |
| Nov 19, 2025 | 11.68 | 11.68 | 10.39 | 11.41 | 11.41 | 2.19% | 99,409 |
| Nov 18, 2025 | 12.01 | 12.01 | 10.68 | 11.17 | 11.17 | -6.21% | 113,322 |
| Nov 17, 2025 | 9.82 | 12.96 | 9.77 | 11.90 | 11.90 | 16.08% | 456,422 |
| Nov 14, 2025 | 10.37 | 10.92 | 9.89 | 10.26 | 10.26 | -9.85% | 167,736 |
| Nov 13, 2025 | 11.81 | 12.25 | 10.51 | 11.38 | 11.38 | -0.25% | 345,471 |
| Nov 12, 2025 | 10.13 | 14.27 | 9.86 | 11.40 | 11.40 | 15.57% | 1,953,058 |
| Nov 11, 2025 | 10.33 | 10.39 | 9.75 | 9.87 | 9.87 | -5.59% | 25,207 |