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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.33 | 0.38 | 0.31 | 0.35 | 0.35 | -3.29% | 5,036,337 |
| Oct 28, 2025 | 0.43 | 0.58 | 0.34 | 0.36 | 0.36 | -12.76% | 85,134,875 |
| Oct 27, 2025 | 0.39 | 0.42 | 0.36 | 0.41 | 0.41 | 11.22% | 6,883,958 |
| Oct 24, 2025 | 0.31 | 0.38 | 0.31 | 0.37 | 0.37 | 17.87% | 4,439,325 |
| Oct 23, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 4.32% | 978,703 |
| Oct 22, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -6.47% | 2,301,111 |
| Oct 21, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 0.25% | 1,447,744 |
| Oct 20, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -0.09% | 1,443,672 |
| Oct 17, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -9.21% | 1,309,257 |
| Oct 16, 2025 | 0.37 | 0.38 | 0.34 | 0.35 | 0.35 | -4.38% | 1,459,845 |
| Oct 15, 2025 | 0.34 | 0.39 | 0.34 | 0.37 | 0.37 | 8.76% | 4,078,990 |
| Oct 14, 2025 | 0.33 | 0.36 | 0.31 | 0.34 | 0.34 | 0.38% | 1,732,338 |
| Oct 13, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -3.20% | 2,257,511 |
| Oct 10, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -11.39% | 3,143,306 |
| Oct 9, 2025 | 0.39 | 0.41 | 0.37 | 0.40 | 0.40 | 3.05% | 3,232,858 |
| Oct 8, 2025 | 0.39 | 0.42 | 0.37 | 0.38 | 0.38 | 0.50% | 5,401,544 |
| Oct 7, 2025 | 0.40 | 0.42 | 0.38 | 0.38 | 0.38 | -5.96% | 19,085,625 |
| Oct 6, 2025 | 0.44 | 0.44 | 0.38 | 0.41 | 0.41 | -8.40% | 7,012,974 |
| Oct 3, 2025 | 0.47 | 0.47 | 0.42 | 0.44 | 0.44 | 11.06% | 18,051,730 |
| Oct 2, 2025 | 0.46 | 0.47 | 0.39 | 0.40 | 0.40 | -21.50% | 17,689,951 |
| Oct 1, 2025 | 0.50 | 0.58 | 0.44 | 0.51 | 0.51 | 71.62% | 273,632,260 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.82% | 56,901,506 |
| Sep 29, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.50% | 753,581 |
| Sep 26, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.03% | 1,673,544 |
| Sep 25, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 0.58% | 3,072,122 |
| Sep 24, 2025 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -5.19% | 2,442,507 |
| Sep 23, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 5.11% | 2,269,392 |
| Sep 22, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -2.20% | 1,816,856 |
| Sep 19, 2025 | 0.28 | 0.33 | 0.27 | 0.30 | 0.30 | 7.26% | 7,144,060 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.10% | 752,315 |
| Sep 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.39% | 959,769 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.11% | 427,056 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -8.36% | 1,824,465 |
| Sep 12, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 0.60% | 1,092,797 |
| Sep 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.28% | 508,985 |
| Sep 10, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.67% | 1,421,749 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.91% | 729,681 |
| Sep 8, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.78% | 2,328,060 |
| Sep 5, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.78% | 809,385 |
| Sep 4, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -2.92% | 611,093 |
| Sep 3, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.73% | 662,928 |
| Sep 2, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 2.07% | 801,287 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.55% | 727,129 |
| Aug 28, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.13% | 855,329 |
| Aug 27, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.79% | 638,824 |
| Aug 26, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -2.02% | 696,801 |
| Aug 25, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 2.26% | 1,057,643 |
| Aug 22, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 1.16% | 1,536,607 |
| Aug 21, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 2.81% | 2,598,814 |
| Aug 20, 2025 | 0.29 | 0.32 | 0.28 | 0.30 | 0.30 | 1.24% | 1,994,737 |