Ryvyl Inc. (RVYL)
NASDAQ: RVYL · Real-Time Price · USD
0.3472
-0.0118 (-3.29%)
At close: Oct 29, 2025, 4:00 PM EDT
0.3490
+0.0018 (0.52%)
After-hours: Oct 29, 2025, 7:58 PM EDT

Ryvyl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.330.380.310.350.35-3.29%5,036,337
Oct 28, 20250.430.580.340.360.36-12.76%85,134,875
Oct 27, 20250.390.420.360.410.4111.22%6,883,958
Oct 24, 20250.310.380.310.370.3717.87%4,439,325
Oct 23, 20250.300.320.300.310.314.32%978,703
Oct 22, 20250.320.330.300.300.30-6.47%2,301,111
Oct 21, 20250.320.330.300.320.320.25%1,447,744
Oct 20, 20250.330.350.320.320.32-0.09%1,443,672
Oct 17, 20250.340.340.320.320.32-9.21%1,309,257
Oct 16, 20250.370.380.340.350.35-4.38%1,459,845
Oct 15, 20250.340.390.340.370.378.76%4,078,990
Oct 14, 20250.330.360.310.340.340.38%1,732,338
Oct 13, 20250.350.360.330.340.34-3.20%2,257,511
Oct 10, 20250.390.390.350.350.35-11.39%3,143,306
Oct 9, 20250.390.410.370.400.403.05%3,232,858
Oct 8, 20250.390.420.370.380.380.50%5,401,544
Oct 7, 20250.400.420.380.380.38-5.96%19,085,625
Oct 6, 20250.440.440.380.410.41-8.40%7,012,974
Oct 3, 20250.470.470.420.440.4411.06%18,051,730
Oct 2, 20250.460.470.390.400.40-21.50%17,689,951
Oct 1, 20250.500.580.440.510.5171.62%273,632,260
Sep 30, 20250.300.300.290.300.30-1.82%56,901,506
Sep 29, 20250.300.310.300.300.30-0.50%753,581
Sep 26, 20250.290.310.290.300.303.03%1,673,544
Sep 25, 20250.280.300.280.290.290.58%3,072,122
Sep 24, 20250.310.320.280.290.29-5.19%2,442,507
Sep 23, 20250.300.320.300.310.315.11%2,269,392
Sep 22, 20250.300.310.290.290.29-2.20%1,816,856
Sep 19, 20250.280.330.270.300.307.26%7,144,060
Sep 18, 20250.290.290.270.280.28-1.10%752,315
Sep 17, 20250.290.290.280.280.280.39%959,769
Sep 16, 20250.280.280.280.280.281.11%427,056
Sep 15, 20250.300.300.270.280.28-8.36%1,824,465
Sep 12, 20250.310.310.290.300.300.60%1,092,797
Sep 11, 20250.290.300.290.300.303.28%508,985
Sep 10, 20250.280.300.280.290.292.67%1,421,749
Sep 9, 20250.290.290.280.290.29-3.91%729,681
Sep 8, 20250.280.310.280.300.307.78%2,328,060
Sep 5, 20250.280.280.270.280.28-3.78%809,385
Sep 4, 20250.290.300.280.290.29-2.92%611,093
Sep 3, 20250.300.310.290.290.29-3.73%662,928
Sep 2, 20250.300.310.290.310.312.07%801,287
Aug 29, 20250.310.310.290.300.30-4.55%727,129
Aug 28, 20250.320.320.310.310.31-1.13%855,329
Aug 27, 20250.310.320.310.320.320.79%638,824
Aug 26, 20250.320.320.310.320.32-2.02%696,801
Aug 25, 20250.320.330.310.320.322.26%1,057,643
Aug 22, 20250.300.330.300.310.311.16%1,536,607
Aug 21, 20250.290.320.290.310.312.81%2,598,814
Aug 20, 20250.290.320.280.300.301.24%1,994,737