Ryvyl Inc. (RVYL)
NASDAQ: RVYL · Real-Time Price · USD
5.51
-0.16 (-2.88%)
Jan 2, 2026, 9:55 AM EST - Market open
Ryvyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | - | -7.03% | 27,764 |
| 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 |
| Nov 10, 2025 | 10.33 | 10.56 | 9.97 | 10.45 | 10.45 | -0.37% | 32,090 |
| Nov 7, 2025 | 10.47 | 10.55 | 9.85 | 10.49 | 10.49 | 1.70% | 75,250 |
| Nov 6, 2025 | 10.15 | 11.09 | 10.01 | 10.32 | 10.31 | 0.75% | 66,755 |
| Nov 5, 2025 | 11.03 | 11.03 | 9.45 | 10.24 | 10.24 | -10.08% | 121,463 |
| Nov 4, 2025 | 11.87 | 12.12 | 11.20 | 11.39 | 11.39 | -6.14% | 22,172 |
| Nov 3, 2025 | 10.99 | 12.86 | 10.99 | 12.13 | 12.13 | -5.64% | 42,685 |
| Oct 31, 2025 | 12.14 | 12.95 | 11.92 | 12.86 | 12.86 | 5.88% | 40,568 |
| Oct 30, 2025 | 11.90 | 13.07 | 11.83 | 12.14 | 12.14 | -0.08% | 80,473 |
| Oct 29, 2025 | 11.42 | 13.29 | 10.87 | 12.15 | 12.15 | -3.29% | 149,030 |
| Oct 28, 2025 | 14.98 | 20.30 | 11.85 | 12.57 | 12.57 | -12.76% | 2,432,422 |
| Oct 27, 2025 | 13.50 | 14.82 | 12.64 | 14.40 | 14.40 | 11.22% | 196,684 |
| Oct 24, 2025 | 10.99 | 13.13 | 10.99 | 12.95 | 12.95 | 17.87% | 126,837 |
| Oct 23, 2025 | 10.43 | 11.20 | 10.36 | 10.99 | 10.99 | 4.32% | 27,962 |
| Oct 22, 2025 | 11.05 | 11.38 | 10.36 | 10.53 | 10.53 | -6.47% | 65,745 |