Ryvyl Inc. - RVYL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.34	0.32	0.32	0.34	0.32	1.31M
October 16, 2025	0.37	0.35	0.35	0.38	0.34	1.46M
October 15, 2025	0.34	0.37	0.37	0.39	0.34	4.08M
October 14, 2025	0.33	0.34	0.34	0.36	0.31	1.67M
October 13, 2025	0.35	0.34	0.34	0.36	0.33	2.26M
October 10, 2025	0.39	0.35	0.35	0.39	0.35	2.85M
October 09, 2025	0.39	0.4	0.4	0.41	0.37	3.08M
October 08, 2025	0.39	0.38	0.38	0.42	0.37	5.2M
October 07, 2025	0.4	0.38	0.38	0.42	0.38	5.2M
October 06, 2025	0.44	0.41	0.41	0.44	0.38	7.01M
October 03, 2025	0.47	0.44	0.44	0.47	0.42	17.61M
October 02, 2025	0.46	0.4	0.4	0.47	0.39	14.46M
October 01, 2025	0.5	0.51	0.51	0.58	0.44	269.72M
September 30, 2025	0.3	0.3	0.3	0.3	0.29	829,125
September 29, 2025	0.3	0.3	0.3	0.31	0.3	753,581
September 26, 2025	0.29	0.3	0.3	0.31	0.29	1.67M
September 25, 2025	0.28	0.29	0.29	0.3	0.28	2.29M
September 24, 2025	0.31	0.29	0.29	0.32	0.28	2.44M
September 23, 2025	0.3	0.31	0.31	0.32	0.3	2.27M
September 22, 2025	0.3	0.29	0.29	0.31	0.29	1.82M
September 19, 2025	0.28	0.3	0.3	0.33	0.27	7.07M
September 18, 2025	0.29	0.28	0.28	0.29	0.27	752,300
September 17, 2025	0.29	0.28	0.28	0.29	0.28	959,800
September 16, 2025	0.28	0.28	0.28	0.28	0.28	427,100
September 15, 2025	0.3	0.28	0.28	0.3	0.27	1.82M
September 12, 2025	0.31	0.3	0.3	0.31	0.29	1.04M
September 11, 2025	0.29	0.3	0.3	0.3	0.29	509,000
September 10, 2025	0.28	0.29	0.29	0.3	0.28	1.42M
September 09, 2025	0.28	0.28	0.28	0.29	0.28	729,681
September 08, 2025	0.28	0.3	0.3	0.31	0.28	2.33M
September 05, 2025	0.28	0.28	0.28	0.28	0.27	788,365
September 04, 2025	0.29	0.29	0.29	0.3	0.28	611,093
September 03, 2025	0.3	0.29	0.29	0.31	0.29	664,600
September 02, 2025	0.3	0.31	0.31	0.31	0.29	801,287
August 29, 2025	0.31	0.3	0.3	0.31	0.29	704,226
August 28, 2025	0.32	0.31	0.31	0.32	0.31	855,329
August 27, 2025	0.31	0.32	0.32	0.32	0.31	638,824
August 26, 2025	0.32	0.32	0.32	0.32	0.31	667,777
August 25, 2025	0.32	0.32	0.32	0.33	0.31	1.06M
August 22, 2025	0.3	0.31	0.31	0.33	0.3	1.54M
August 21, 2025	0.29	0.31	0.31	0.32	0.29	2.6M
August 20, 2025	0.29	0.3	0.3	0.32	0.28	1.99M
August 19, 2025	0.3	0.3	0.3	0.31	0.28	4.17M
August 18, 2025	0.32	0.32	0.32	0.35	0.29	77.31M
August 15, 2025	0.27	0.29	0.29	0.3	0.27	2.04M
August 14, 2025	0.31	0.3	0.3	0.32	0.3	1.39M
August 13, 2025	0.29	0.32	0.32	0.34	0.29	4.6M
August 12, 2025	0.32	0.3	0.3	0.32	0.29	1.9M
August 11, 2025	0.32	0.32	0.32	0.33	0.3	5.54M
August 08, 2025	0.3	0.31	0.31	0.33	0.29	3.15M
August 07, 2025	0.3	0.3	0.3	0.32	0.29	2.31M
August 06, 2025	0.27	0.3	0.3	0.34	0.27	14.27M
August 05, 2025	0.27	0.27	0.27	0.28	0.27	317,433
August 04, 2025	0.27	0.28	0.28	0.28	0.27	570,245
August 01, 2025	0.26	0.26	0.26	0.27	0.25	812,807
July 31, 2025	0.29	0.26	0.26	0.29	0.25	1.75M
July 30, 2025	0.31	0.29	0.29	0.31	0.29	649,524
July 29, 2025	0.32	0.3	0.3	0.32	0.29	1.32M
July 28, 2025	0.32	0.32	0.32	0.32	0.31	985,804
July 25, 2025	0.32	0.31	0.31	0.32	0.31	1.29M

Ryvyl Inc. (RVYL) NASDAQ