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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 20265.285.285.285.28--7.03%27,764
Dec 31, 20255.885.965.565.675.67-8.26%25,492
Dec 30, 20254.976.334.976.196.1812.91%100,989
Dec 29, 20255.955.995.095.485.48-5.44%54,300
Dec 26, 20256.396.695.605.795.79-7.95%29,767
Dec 24, 20257.207.205.856.296.29-10.86%95,439
Dec 23, 20257.397.807.067.067.06-8.81%23,611
Dec 22, 20257.457.987.457.747.743.95%25,673
Dec 19, 20258.128.127.157.457.45-9.45%23,045
Dec 18, 20257.958.757.048.238.23-13.67%123,435
Dec 17, 20259.5310.499.519.539.53-3.48%66,984
Dec 16, 20259.9810.359.809.879.87-1.05%15,040
Dec 15, 202511.5211.529.989.989.98-10.09%42,660
Dec 12, 202511.6111.7410.9611.1011.10-2.58%15,132
Dec 11, 202511.5512.0911.3911.3911.39-7.03%20,841
Dec 10, 202511.0912.3111.0312.2512.258.97%33,698
Dec 9, 202511.0011.6511.0011.2411.242.19%13,292
Dec 8, 202511.2011.4510.9511.0011.00-0.51%17,948
Dec 5, 202511.4612.0710.8711.0611.06-6.26%56,187
Dec 4, 202512.0812.3611.6211.8011.80-3.44%32,965
Dec 3, 202512.0312.3811.7612.2212.223.87%35,718
Dec 2, 202511.6913.0811.6911.7611.760.60%103,924
Dec 1, 202512.2512.5211.3411.6911.69-9.73%89,836
Nov 28, 202512.0713.4612.0012.9512.9512.12%196,240
Nov 26, 202510.3111.8210.3111.5511.5510.33%76,147
Nov 25, 20259.8910.639.6610.4710.475.58%49,580
Nov 24, 20259.9810.429.289.929.924.16%61,363
Nov 21, 202510.0710.499.109.529.52-4.60%130,983
Nov 20, 202511.5712.749.709.989.98-12.54%242,191
Nov 19, 202511.6811.6810.3911.4111.412.19%99,409
Nov 18, 202512.0112.0110.6811.1711.17-6.21%113,322
Nov 17, 20259.8212.969.7711.9011.9016.08%456,422
Nov 14, 202510.3710.929.8910.2610.26-9.85%167,736
Nov 13, 202511.8112.2510.5111.3811.38-0.25%345,471
Nov 12, 202510.1314.279.8611.4011.4015.57%1,953,058
Nov 11, 202510.3310.399.759.879.87-5.59%25,207
Nov 10, 202510.3310.569.9710.4510.45-0.37%32,090
Nov 7, 202510.4710.559.8510.4910.491.70%75,250
Nov 6, 202510.1511.0910.0110.3210.310.75%66,755
Nov 5, 202511.0311.039.4510.2410.24-10.08%121,463
Nov 4, 202511.8712.1211.2011.3911.39-6.14%22,172
Nov 3, 202510.9912.8610.9912.1312.13-5.64%42,685
Oct 31, 202512.1412.9511.9212.8612.865.88%40,568
Oct 30, 202511.9013.0711.8312.1412.14-0.08%80,473
Oct 29, 202511.4213.2910.8712.1512.15-3.29%149,030
Oct 28, 202514.9820.3011.8512.5712.57-12.76%2,432,422
Oct 27, 202513.5014.8212.6414.4014.4011.22%196,684
Oct 24, 202510.9913.1310.9912.9512.9517.87%126,837
Oct 23, 202510.4311.2010.3610.9910.994.32%27,962
Oct 22, 202511.0511.3810.3610.5310.53-6.47%65,745