Ryvyl Inc. (RVYL)
NASDAQ: RVYL · Real-Time Price · USD
1.020
-0.010 (-0.97%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Ryvyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 0.98 | 1.01 | 0.93 | 0.98 | 0.98 | 0.04% | 34,898 |
| Mar 18, 2025 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | -0.04% | 8,083 |
| Mar 17, 2025 | 0.93 | 0.98 | 0.91 | 0.98 | 0.98 | 1.85% | 19,568 |
| Mar 14, 2025 | 0.99 | 0.99 | 0.90 | 0.96 | 0.96 | 2.80% | 23,970 |
| Mar 13, 2025 | 0.98 | 0.98 | 0.89 | 0.94 | 0.94 | -3.51% | 15,256 |
| Mar 12, 2025 | 0.87 | 0.97 | 0.83 | 0.97 | 0.97 | 10.48% | 47,113 |
| Mar 11, 2025 | 0.82 | 0.88 | 0.81 | 0.88 | 0.88 | 5.78% | 7,343 |
| Mar 10, 2025 | 0.87 | 0.89 | 0.81 | 0.83 | 0.83 | -4.15% | 55,214 |
| Mar 7, 2025 | 0.81 | 0.89 | 0.76 | 0.87 | 0.87 | 6.25% | 36,219 |
| Mar 6, 2025 | 0.81 | 0.84 | 0.79 | 0.82 | 0.82 | -2.51% | 10,643 |
| Mar 5, 2025 | 0.89 | 0.90 | 0.81 | 0.84 | 0.84 | 0.82% | 15,496 |
| Mar 4, 2025 | 0.80 | 0.90 | 0.79 | 0.83 | 0.83 | 2.75% | 40,561 |
| Mar 3, 2025 | 0.96 | 0.96 | 0.81 | 0.81 | 0.81 | -11.89% | 119,160 |
| Feb 28, 2025 | 0.92 | 0.94 | 0.88 | 0.92 | 0.92 | 1.77% | 104,513 |
| Feb 27, 2025 | 1.02 | 1.02 | 0.84 | 0.90 | 0.90 | -2.72% | 61,589 |
| Feb 26, 2025 | 0.82 | 1.07 | 0.82 | 0.93 | 0.93 | 11.47% | 181,278 |
| Feb 25, 2025 | 0.84 | 0.86 | 0.69 | 0.83 | 0.83 | -2.54% | 250,540 |
| Feb 24, 2025 | 0.99 | 0.99 | 0.85 | 0.85 | 0.85 | -13.98% | 197,180 |
| Feb 21, 2025 | 1.01 | 1.03 | 0.96 | 0.99 | 0.99 | -1.98% | 67,577 |
| Feb 20, 2025 | 1.09 | 1.09 | 0.96 | 1.01 | 1.01 | -3.81% | 92,699 |
| Feb 19, 2025 | 1.09 | 1.12 | 1.05 | 1.05 | 1.05 | -1.87% | 39,582 |
| Feb 18, 2025 | 1.21 | 1.22 | 1.05 | 1.07 | 1.07 | -15.08% | 217,295 |
| Feb 14, 2025 | 1.27 | 1.27 | 1.20 | 1.26 | 1.26 | 1.61% | 85,598 |