Ryvyl Inc. - Common Stock (RVYL)
5.4900
+0.0700 (1.29%)
NASDAQ · Last Trade: Mar 22nd, 7:34 AM EDT
Historical Prices For Ryvyl Inc. - Common Stock (RVYL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 5.44 | 5.49 | 5.26 | 5.49 | 28,001 | 5.49 |
| 3/19/2026 | 5.34 | 5.49 | 5.34 | 5.42 | 9,205 | 5.42 |
| 3/18/2026 | 5.85 | 5.85 | 5.30 | 5.52 | 19,330 | 5.52 |
| 3/17/2026 | 5.71 | 6.03 | 5.59 | 5.76 | 26,599 | 5.76 |
| 3/16/2026 | 5.69 | 5.84 | 5.53 | 5.71 | 13,948 | 5.71 |
| 3/13/2026 | 5.71 | 5.71 | 5.34 | 5.52 | 4,052 | 5.52 |
| 3/12/2026 | 5.41 | 5.64 | 5.25 | 5.60 | 16,544 | 5.60 |
| 3/11/2026 | 5.65 | 5.71 | 5.41 | 5.43 | 4,549 | 5.43 |
| 3/10/2026 | 5.45 | 5.87 | 5.31 | 5.60 | 8,689 | 5.60 |
| 3/09/2026 | 5.43 | 5.87 | 5.43 | 5.52 | 14,974 | 5.52 |
| 3/06/2026 | 5.31 | 5.58 | 5.31 | 5.45 | 14,517 | 5.45 |
| 3/05/2026 | 5.55 | 5.60 | 5.32 | 5.45 | 16,837 | 5.45 |
| 3/04/2026 | 5.54 | 5.61 | 5.32 | 5.53 | 18,523 | 5.53 |
| 3/03/2026 | 5.50 | 5.57 | 5.40 | 5.49 | 20,597 | 5.49 |
| 3/02/2026 | 5.64 | 5.74 | 5.30 | 5.59 | 20,329 | 5.59 |
| 2/27/2026 | 5.99 | 6.12 | 5.75 | 5.88 | 14,084 | 5.88 |
| 2/26/2026 | 5.89 | 6.23 | 5.86 | 6.11 | 12,159 | 6.11 |
| 2/25/2026 | 5.71 | 6.01 | 5.71 | 5.95 | 13,271 | 5.95 |
| 2/24/2026 | 5.80 | 6.24 | 5.80 | 6.01 | 9,340 | 6.01 |
| 2/23/2026 | 5.55 | 5.96 | 5.55 | 5.81 | 13,557 | 5.81 |
| 2/20/2026 | 5.70 | 5.79 | 5.45 | 5.52 | 15,627 | 5.52 |
| 2/19/2026 | 5.85 | 5.99 | 5.65 | 5.69 | 12,958 | 5.69 |
| 2/18/2026 | 5.90 | 6.25 | 5.68 | 5.84 | 14,212 | 5.84 |
| 2/17/2026 | 5.98 | 6.00 | 5.80 | 5.82 | 13,103 | 5.82 |
| 2/13/2026 | 5.91 | 6.50 | 5.91 | 6.03 | 17,760 | 6.03 |
| 2/12/2026 | 6.10 | 6.42 | 5.74 | 5.96 | 14,766 | 5.96 |
| 2/11/2026 | 6.32 | 6.90 | 6.32 | 6.42 | 21,041 | 6.42 |
| 2/10/2026 | 6.59 | 6.98 | 6.30 | 6.30 | 20,445 | 6.30 |
| 2/09/2026 | 6.69 | 7.05 | 6.63 | 6.69 | 22,873 | 6.69 |
| 2/06/2026 | 5.29 | 7.00 | 5.29 | 6.89 | 109,066 | 6.89 |
| 2/05/2026 | 5.76 | 5.95 | 5.26 | 5.31 | 71,634 | 5.31 |
| 2/04/2026 | 5.58 | 6.18 | 5.52 | 5.88 | 39,076 | 5.88 |
| 2/03/2026 | 6.02 | 6.35 | 5.51 | 5.61 | 44,167 | 5.61 |
| 2/02/2026 | 5.99 | 6.38 | 5.98 | 6.18 | 21,734 | 6.18 |
| 1/30/2026 | 6.23 | 6.58 | 6.01 | 6.11 | 49,717 | 6.11 |
| 1/29/2026 | 6.88 | 7.25 | 6.38 | 6.39 | 38,577 | 6.39 |
| 1/28/2026 | 6.70 | 7.68 | 6.70 | 6.90 | 129,829 | 6.90 |
| 1/27/2026 | 5.50 | 7.28 | 5.31 | 7.11 | 331,536 | 7.11 |
| 1/26/2026 | 5.49 | 6.05 | 5.30 | 5.69 | 368,948 | 5.69 |
| 1/23/2026 | 7.35 | 8.55 | 6.06 | 6.31 | 12,841,150 | 6.31 |
| 1/22/2026 | 4.77 | 5.30 | 4.72 | 5.24 | 136,824 | 5.24 |
| 1/21/2026 | 5.22 | 5.23 | 4.73 | 4.75 | 78,295 | 4.75 |
| 1/20/2026 | 4.98 | 5.29 | 4.75 | 5.14 | 54,928 | 5.14 |
| 1/16/2026 | 5.41 | 5.45 | 4.82 | 5.07 | 75,343 | 5.07 |
| 1/15/2026 | 4.98 | 5.59 | 4.71 | 5.39 | 287,059 | 5.39 |
| 1/14/2026 | 5.10 | 5.49 | 4.85 | 5.01 | 133,116 | 5.01 |
| 1/13/2026 | 5.23 | 7.74 | 5.07 | 5.18 | 1,870,675 | 5.18 |
| 1/12/2026 | 5.39 | 5.42 | 5.12 | 5.23 | 30,420 | 5.23 |
| 1/09/2026 | 5.45 | 5.57 | 5.40 | 5.46 | 71,956 | 5.46 |
| 1/08/2026 | 5.42 | 5.81 | 5.41 | 5.50 | 59,151 | 5.50 |
| 1/07/2026 | 5.11 | 5.76 | 4.94 | 5.53 | 100,482 | 5.53 |
| 1/06/2026 | 4.90 | 5.36 | 4.50 | 5.22 | 78,310 | 5.22 |
| 1/05/2026 | 5.55 | 5.84 | 4.84 | 4.92 | 148,959 | 4.92 |
| 1/02/2026 | 5.60 | 6.10 | 5.09 | 5.73 | 220,492 | 5.73 |
| 12/31/2025 | 0.17 | 0.17 | 0.16 | 0.16 | 892,249 | 5.67 |
| 12/30/2025 | 0.14 | 0.18 | 0.14 | 0.18 | 3,521,120 | 6.18 |
| 12/29/2025 | 0.17 | 0.17 | 0.15 | 0.16 | 1,897,704 | 5.48 |
| 12/26/2025 | 0.18 | 0.19 | 0.16 | 0.17 | 1,041,858 | 5.79 |
| 12/24/2025 | 0.21 | 0.21 | 0.17 | 0.18 | 3,340,393 | 6.29 |
| 12/23/2025 | 0.21 | 0.22 | 0.20 | 0.20 | 823,056 | 7.06 |
| 12/22/2025 | 0.21 | 0.23 | 0.21 | 0.22 | 898,348 | 7.74 |