Ryvyl Inc. (RVYL)
NASDAQ: RVYL · Real-Time Price · USD
6.07
0.00 (0.07%)
Apr 16, 2026, 12:28 PM EDT - Market open
Ryvyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.19 | 6.35 | 6.05 | 6.05 | - | -0.33% | 14,192 |
| Apr 15, 2026 | 5.81 | 6.36 | 5.81 | 6.07 | 6.07 | 2.02% | 31,803 |
| Apr 14, 2026 | 6.26 | 6.35 | 5.82 | 5.95 | 5.95 | -2.62% | 37,645 |
| Apr 13, 2026 | 5.48 | 6.27 | 5.48 | 6.11 | 6.11 | 16.16% | 88,919 |
| Apr 10, 2026 | 5.57 | 5.57 | 5.26 | 5.26 | 5.26 | -5.90% | 20,304 |
| Apr 9, 2026 | 5.10 | 5.71 | 5.00 | 5.59 | 5.59 | 5.87% | 56,438 |
| Apr 8, 2026 | 5.49 | 5.55 | 5.16 | 5.28 | 5.28 | -2.22% | 14,884 |
| Apr 7, 2026 | 5.53 | 5.66 | 5.13 | 5.40 | 5.40 | -4.26% | 49,079 |
| Apr 6, 2026 | 5.44 | 5.67 | 5.18 | 5.64 | 5.64 | 1.62% | 56,918 |
| Apr 2, 2026 | 5.23 | 5.56 | 4.70 | 5.55 | 5.55 | -3.98% | 168,465 |
| Apr 1, 2026 | 5.27 | 5.80 | 5.00 | 5.78 | 5.78 | 14.68% | 101,699 |
| Mar 31, 2026 | 4.53 | 5.06 | 4.25 | 5.04 | 5.04 | 12.75% | 74,628 |
| Mar 30, 2026 | 5.20 | 5.25 | 4.14 | 4.47 | 4.47 | -12.01% | 499,037 |
| Mar 27, 2026 | 5.00 | 5.19 | 4.79 | 5.08 | 5.08 | -5.05% | 43,488 |
| Mar 26, 2026 | 5.95 | 6.21 | 5.26 | 5.35 | 5.35 | -10.54% | 146,201 |
| Mar 25, 2026 | 5.22 | 6.31 | 5.22 | 5.98 | 5.98 | 14.56% | 243,851 |
| Mar 24, 2026 | 5.30 | 5.39 | 5.21 | 5.22 | 5.22 | -0.76% | 12,322 |
| Mar 23, 2026 | 5.38 | 5.38 | 5.20 | 5.26 | 5.26 | -4.19% | 8,802 |
| Mar 20, 2026 | 5.44 | 5.49 | 5.26 | 5.49 | 5.49 | 1.29% | 28,000 |
| Mar 19, 2026 | 5.34 | 5.49 | 5.34 | 5.42 | 5.42 | -1.81% | 9,205 |
| Mar 18, 2026 | 5.85 | 5.85 | 5.30 | 5.52 | 5.52 | -4.17% | 19,318 |
| Mar 17, 2026 | 5.71 | 6.03 | 5.59 | 5.76 | 5.76 | 0.88% | 26,554 |
| Mar 16, 2026 | 5.69 | 5.85 | 5.53 | 5.71 | 5.71 | 3.44% | 13,584 |
| Mar 13, 2026 | 5.71 | 5.71 | 5.34 | 5.52 | 5.52 | -1.43% | 4,051 |
| Mar 12, 2026 | 5.41 | 5.65 | 5.25 | 5.60 | 5.60 | 3.13% | 16,543 |
| Mar 11, 2026 | 5.65 | 5.71 | 5.41 | 5.43 | 5.43 | -3.04% | 4,508 |
| Mar 10, 2026 | 5.45 | 5.87 | 5.31 | 5.60 | 5.60 | 1.45% | 8,066 |
| Mar 9, 2026 | 5.43 | 5.87 | 5.43 | 5.52 | 5.52 | 1.28% | 14,973 |
| Mar 6, 2026 | 5.31 | 5.59 | 5.31 | 5.45 | 5.45 | - | 14,513 |
| Mar 5, 2026 | 5.55 | 5.60 | 5.32 | 5.45 | 5.45 | -1.45% | 16,843 |
| Mar 4, 2026 | 5.54 | 5.61 | 5.32 | 5.53 | 5.53 | 0.82% | 18,523 |
| Mar 3, 2026 | 5.50 | 5.57 | 5.40 | 5.49 | 5.49 | -1.88% | 20,597 |
| Mar 2, 2026 | 5.64 | 5.74 | 5.30 | 5.59 | 5.59 | -4.93% | 19,464 |
| Feb 27, 2026 | 5.99 | 6.12 | 5.75 | 5.88 | 5.88 | -3.76% | 13,888 |
| Feb 26, 2026 | 5.89 | 6.23 | 5.86 | 6.11 | 6.11 | 2.69% | 12,159 |
| Feb 25, 2026 | 5.71 | 6.01 | 5.71 | 5.95 | 5.95 | -1.00% | 13,271 |
| Feb 24, 2026 | 5.80 | 6.24 | 5.80 | 6.01 | 6.01 | 3.44% | 9,339 |
| Feb 23, 2026 | 5.55 | 5.96 | 5.55 | 5.81 | 5.81 | 5.25% | 13,557 |
| Feb 20, 2026 | 5.70 | 5.79 | 5.45 | 5.52 | 5.52 | -2.99% | 15,593 |
| Feb 19, 2026 | 5.85 | 5.99 | 5.65 | 5.69 | 5.69 | -2.57% | 12,958 |
| Feb 18, 2026 | 5.90 | 6.25 | 5.68 | 5.84 | 5.84 | 0.34% | 14,212 |
| Feb 17, 2026 | 5.98 | 6.00 | 5.80 | 5.82 | 5.82 | -3.48% | 13,103 |
| Feb 13, 2026 | 5.91 | 6.50 | 5.91 | 6.03 | 6.03 | 1.17% | 17,757 |
| Feb 12, 2026 | 6.10 | 6.42 | 5.74 | 5.96 | 5.96 | -7.17% | 14,766 |
| Feb 11, 2026 | 6.32 | 6.90 | 6.32 | 6.42 | 6.42 | 1.90% | 21,041 |
| Feb 10, 2026 | 6.60 | 6.98 | 6.30 | 6.30 | 6.30 | -5.83% | 20,445 |
| Feb 9, 2026 | 6.69 | 7.05 | 6.64 | 6.69 | 6.69 | -2.90% | 22,646 |
| Feb 6, 2026 | 5.29 | 7.00 | 5.29 | 6.89 | 6.89 | 29.76% | 106,904 |
| Feb 5, 2026 | 5.76 | 5.95 | 5.26 | 5.31 | 5.31 | -9.69% | 71,634 |
| Feb 4, 2026 | 5.58 | 6.18 | 5.52 | 5.88 | 5.88 | 4.81% | 39,140 |