Ryvyl Inc. - Common Stock (RVYL)
5.6605
+0.0505 (0.90%)
NASDAQ · Last Trade: Feb 4th, 11:44 AM EST
Historical Prices For Ryvyl Inc. - Common Stock (RVYL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/19/2025 | 0.23 | 0.23 | 0.20 | 0.21 | 806,608 | 7.45 |
| 12/18/2025 | 0.23 | 0.25 | 0.20 | 0.23 | 4,306,931 | 8.22 |
| 12/17/2025 | 0.27 | 0.30 | 0.27 | 0.27 | 2,050,152 | 9.53 |
| 12/16/2025 | 0.28 | 0.30 | 0.28 | 0.28 | 499,295 | 9.87 |
| 12/15/2025 | 0.33 | 0.33 | 0.28 | 0.28 | 1,462,549 | 9.97 |
| 12/12/2025 | 0.33 | 0.34 | 0.31 | 0.32 | 529,648 | 11.10 |
| 12/11/2025 | 0.33 | 0.35 | 0.33 | 0.33 | 727,663 | 11.39 |
| 12/10/2025 | 0.32 | 0.35 | 0.32 | 0.35 | 1,173,651 | 12.25 |
| 12/09/2025 | 0.31 | 0.33 | 0.31 | 0.32 | 438,333 | 11.24 |
| 12/08/2025 | 0.32 | 0.33 | 0.31 | 0.31 | 628,187 | 11.00 |
| 12/05/2025 | 0.33 | 0.34 | 0.31 | 0.32 | 1,966,565 | 11.06 |
| 12/04/2025 | 0.34 | 0.35 | 0.33 | 0.34 | 1,115,075 | 11.79 |
| 12/03/2025 | 0.34 | 0.35 | 0.34 | 0.35 | 1,244,392 | 12.21 |
| 12/02/2025 | 0.33 | 0.37 | 0.33 | 0.34 | 3,633,811 | 11.76 |
| 12/01/2025 | 0.35 | 0.36 | 0.32 | 0.33 | 2,896,675 | 11.69 |
| 11/28/2025 | 0.34 | 0.38 | 0.34 | 0.37 | 6,868,419 | 12.95 |
| 11/26/2025 | 0.29 | 0.34 | 0.29 | 0.33 | 2,665,148 | 11.55 |
| 11/25/2025 | 0.28 | 0.30 | 0.28 | 0.30 | 1,726,782 | 10.47 |
| 11/24/2025 | 0.28 | 0.30 | 0.27 | 0.28 | 2,132,821 | 9.92 |
| 11/21/2025 | 0.29 | 0.30 | 0.26 | 0.27 | 4,584,417 | 9.52 |
| 11/20/2025 | 0.33 | 0.36 | 0.28 | 0.29 | 8,388,353 | 9.98 |
| 11/19/2025 | 0.33 | 0.33 | 0.30 | 0.33 | 3,248,077 | 11.41 |
| 11/18/2025 | 0.34 | 0.34 | 0.30 | 0.32 | 3,918,542 | 11.16 |
| 11/17/2025 | 0.28 | 0.37 | 0.28 | 0.34 | 15,769,117 | 11.90 |
| 11/14/2025 | 0.30 | 0.31 | 0.28 | 0.29 | 5,870,801 | 10.26 |
| 11/13/2025 | 0.34 | 0.35 | 0.30 | 0.33 | 11,986,704 | 11.38 |
| 11/12/2025 | 0.29 | 0.41 | 0.28 | 0.33 | 67,766,760 | 11.40 |
| 11/11/2025 | 0.29 | 0.30 | 0.28 | 0.28 | 878,103 | 9.87 |
| 11/10/2025 | 0.29 | 0.30 | 0.28 | 0.30 | 1,115,353 | 10.45 |
| 11/07/2025 | 0.30 | 0.30 | 0.28 | 0.30 | 2,633,758 | 10.49 |
| 11/06/2025 | 0.29 | 0.32 | 0.29 | 0.29 | 2,319,828 | 10.31 |
| 11/05/2025 | 0.32 | 0.32 | 0.27 | 0.29 | 4,217,724 | 10.24 |
| 11/04/2025 | 0.34 | 0.35 | 0.32 | 0.33 | 771,377 | 11.39 |