Ryvyl Inc. (RVYL)
NASDAQ: RVYL · Real-Time Price · USD
0.6805
+0.1020 (17.63%)
Jun 2, 2025, 10:15 AM - Market open
Ryvyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.62 | 0.62 | 0.52 | 0.58 | 0.58 | -3.62% | 507,834 |
| May 29, 2025 | 0.63 | 0.66 | 0.59 | 0.60 | 0.60 | -4.75% | 175,141 |
| May 28, 2025 | 0.65 | 0.65 | 0.60 | 0.63 | 0.63 | -1.19% | 75,202 |
| May 27, 2025 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | 4.23% | 160,462 |
| May 23, 2025 | 0.60 | 0.63 | 0.54 | 0.61 | 0.61 | -5.88% | 309,880 |
| May 22, 2025 | 0.62 | 0.68 | 0.59 | 0.65 | 0.65 | -3.72% | 2,154,965 |
| May 21, 2025 | 0.63 | 0.75 | 0.62 | 0.68 | 0.68 | 11.96% | 208,606 |
| May 20, 2025 | 0.68 | 0.70 | 0.60 | 0.60 | 0.60 | -7.23% | 166,607 |
| May 19, 2025 | 0.77 | 0.77 | 0.61 | 0.65 | 0.65 | -5.80% | 75,396 |
| May 16, 2025 | 0.70 | 0.76 | 0.68 | 0.69 | 0.69 | -1.85% | 71,539 |
| May 15, 2025 | 0.80 | 0.85 | 0.70 | 0.70 | 0.70 | -19.27% | 154,850 |
| May 14, 2025 | 0.89 | 0.89 | 0.83 | 0.87 | 0.87 | -3.24% | 28,715 |
| May 13, 2025 | 0.89 | 0.92 | 0.84 | 0.90 | 0.90 | 3.79% | 38,585 |
| May 12, 2025 | 0.86 | 0.90 | 0.84 | 0.87 | 0.87 | 5.19% | 73,731 |
| May 9, 2025 | 0.84 | 0.88 | 0.81 | 0.82 | 0.82 | -4.15% | 25,190 |
| May 8, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -3.83% | 18,411 |
| May 7, 2025 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.43% | 24,697 |
| May 6, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -6.45% | 25,671 |
| May 5, 2025 | 0.91 | 0.96 | 0.90 | 0.96 | 0.96 | 0.14% | 15,686 |
| May 2, 2025 | 0.95 | 0.98 | 0.91 | 0.96 | 0.96 | -1.45% | 21,805 |
| May 1, 2025 | 1.04 | 1.04 | 0.96 | 0.97 | 0.97 | -1.75% | 13,104 |
| Apr 30, 2025 | 0.99 | 1.03 | 0.97 | 0.99 | 0.99 | -3.41% | 10,196 |
| Apr 29, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 0.49% | 20,377 |
| Apr 28, 2025 | 1.01 | 1.03 | 0.96 | 1.02 | 1.02 | -0.97% | 12,651 |
| Apr 25, 2025 | 0.91 | 1.03 | 0.91 | 1.03 | 1.03 | 5.10% | 47,224 |
| Apr 24, 2025 | 0.93 | 0.99 | 0.87 | 0.98 | 0.98 | 4.26% | 93,895 |
| Apr 23, 2025 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | -0.25% | 44,878 |
| Apr 22, 2025 | 0.99 | 1.04 | 0.94 | 0.94 | 0.94 | -4.81% | 10,689 |
| Apr 21, 2025 | 1.03 | 1.04 | 0.94 | 0.99 | 0.99 | -0.49% | 31,703 |
| Apr 17, 2025 | 1.00 | 1.02 | 0.94 | 0.99 | 0.99 | 1.52% | 14,000 |
| Apr 16, 2025 | 1.01 | 1.04 | 0.98 | 0.98 | 0.98 | 0.39% | 17,490 |
| Apr 15, 2025 | 1.04 | 1.04 | 0.94 | 0.98 | 0.98 | -4.30% | 7,696 |
| Apr 14, 2025 | 1.01 | 1.04 | 0.95 | 1.02 | 1.02 | 7.37% | 16,771 |
| Apr 11, 2025 | 0.87 | 0.95 | 0.85 | 0.95 | 0.95 | 7.98% | 32,153 |
| Apr 10, 2025 | 0.84 | 0.89 | 0.75 | 0.88 | 0.88 | 4.99% | 56,421 |
| Apr 9, 2025 | 0.79 | 0.84 | 0.74 | 0.84 | 0.84 | 6.48% | 54,953 |
| Apr 8, 2025 | 0.85 | 0.85 | 0.73 | 0.79 | 0.79 | 4.91% | 42,436 |
| Apr 7, 2025 | 0.75 | 0.89 | 0.75 | 0.75 | 0.75 | -12.05% | 88,546 |
| Apr 4, 2025 | 0.86 | 0.91 | 0.81 | 0.85 | 0.85 | -2.44% | 32,177 |
| Apr 3, 2025 | 0.95 | 0.95 | 0.85 | 0.87 | 0.87 | -8.16% | 9,793 |
| Apr 2, 2025 | 1.03 | 1.03 | 0.91 | 0.95 | 0.95 | 6.13% | 34,010 |
| Apr 1, 2025 | 1.02 | 1.04 | 0.73 | 0.90 | 0.90 | -9.39% | 156,587 |
| Mar 31, 2025 | 1.01 | 1.08 | 0.98 | 0.99 | 0.99 | -6.60% | 90,405 |
| Mar 28, 2025 | 1.07 | 1.13 | 1.05 | 1.06 | 1.06 | -0.93% | 20,796 |
| Mar 27, 2025 | 1.07 | 1.14 | 1.07 | 1.07 | 1.07 | - | 17,283 |
| Mar 26, 2025 | 1.14 | 1.18 | 1.06 | 1.07 | 1.07 | -2.01% | 13,074 |
| Mar 25, 2025 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -0.73% | 18,304 |
| Mar 24, 2025 | 1.09 | 1.16 | 1.09 | 1.10 | 1.10 | -5.17% | 25,226 |
| Mar 21, 2025 | 1.15 | 1.16 | 1.10 | 1.16 | 1.16 | 0.87% | 20,998 |
| Mar 20, 2025 | 1.00 | 1.25 | 0.99 | 1.15 | 1.15 | 17.35% | 209,577 |