Ryvyl Inc. (RVYL) NASDAQ

6.41

-0.07(-1.08%)

Updated at April 22 04:00PM

Currency In USD

RVYL Historical Return

If you invested $1000 in Ryvyl Inc. (RVYL) 10 years ago, it would be worth $101.75 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.85, while $1000 invested 1 year ago would be worth $194.83. This corresponds to total returns of -89.83%, -99.82%, -80.52%, respectively, with annualized returns of -20.43%, -71.58%, -80.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RVYL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	6.41	6.41	6.41	6.45	6.18	14,765
April 21, 2026	6.71	6.48	6.48	7.04	6.16	45,394
April 20, 2026	6.2	6.83	6.83	6.95	6.17	22,414
April 17, 2026	6.13	6.16	6.16	6.66	6.01	39,258
April 16, 2026	6.19	6.06	6.06	6.35	6.04	39,958
April 15, 2026	5.81	6.07	6.07	6.36	5.81	31,803
April 14, 2026	6.26	5.95	5.95	6.35	5.82	37,208
April 13, 2026	5.48	6.11	6.11	6.27	5.48	81,755
April 10, 2026	5.42	5.26	5.26	5.54	5.26	20,263
April 09, 2026	5.09	5.59	5.59	5.71	5.02	56,259
April 08, 2026	5.49	5.28	5.28	5.55	5.16	14,884
April 07, 2026	5.53	5.4	5.4	5.66	5.13	49,915
April 06, 2026	5.44	5.64	5.64	5.67	5.18	56,926
April 02, 2026	5.23	5.55	5.55	5.56	4.7	169,279
April 01, 2026	5.27	5.78	5.78	5.8	5	101,751
March 31, 2026	4.53	5.04	5.04	5.06	4.25	73,862
March 30, 2026	5.2	4.47	4.47	5.25	4.14	499,101
March 27, 2026	5	5.08	5.08	5.19	4.79	43,740
March 26, 2026	5.95	5.35	5.35	6.21	5.26	146,249
March 25, 2026	5.22	5.98	5.98	6.31	5.22	224,412
March 24, 2026	5.22	5.38	5.22	5.4	5.08	11,962
March 23, 2026	5.38	5.26	5.26	5.38	5.2	9,003
March 20, 2026	5.44	5.49	5.49	5.49	5.26	20,847
March 19, 2026	5.34	5.42	5.42	5.49	5.34	7,554
March 18, 2026	5.85	5.52	5.52	5.85	5.3	19,317
March 17, 2026	5.71	5.76	5.76	6.03	5.6	26,553
March 16, 2026	5.69	5.71	5.71	5.85	5.53	13,584
March 13, 2026	5.71	5.52	5.52	5.71	5.34	4,051
March 12, 2026	5.41	5.6	5.6	5.65	5.25	16,543
March 11, 2026	5.41	5.43	5.43	5.57	5.41	4,373
March 10, 2026	5.45	5.6	5.6	5.87	5.31	7,856
March 09, 2026	5.43	5.52	5.52	5.87	5.43	14,799
March 06, 2026	5.31	5.45	5.45	5.59	5.31	14,517
March 05, 2026	5.55	5.45	5.45	5.6	5.32	16,843
March 04, 2026	5.41	5.53	5.53	5.61	5.32	18,440
March 03, 2026	5.49	5.49	5.49	5.57	5.48	20,588
March 02, 2026	5.64	5.59	5.59	5.74	5.3	20,328
February 27, 2026	5.99	5.88	5.88	6.12	5.75	14,084
February 26, 2026	5.89	6.11	6.11	6.23	5.86	12,200
February 25, 2026	5.71	5.95	5.95	6.01	5.71	13,300
February 24, 2026	5.8	6.01	6.01	6.24	5.8	9,339
February 23, 2026	5.55	5.81	5.81	5.96	5.55	13,600
February 20, 2026	5.7	5.52	5.52	5.79	5.45	15,627
February 19, 2026	5.85	5.69	5.69	5.99	5.65	13,000
February 18, 2026	5.9	5.84	5.84	6.25	5.68	14,414
February 17, 2026	5.98	5.82	5.82	6	5.8	13,107
February 13, 2026	5.91	6.03	6.03	6.5	5.91	17,800
February 12, 2026	6.1	5.96	5.96	6.42	5.74	14,966
February 11, 2026	6.32	6.42	6.42	6.9	6.32	21,071
February 10, 2026	6.6	6.3	6.3	6.98	6.3	20,524
February 09, 2026	6.69	6.69	6.69	7.05	6.64	22,907
February 06, 2026	5.29	6.89	6.89	7	5.29	109,100
February 05, 2026	5.76	5.31	5.31	5.95	5.26	71,900
February 04, 2026	5.58	5.88	5.88	6.18	5.52	39,140
February 03, 2026	6.02	5.61	5.61	6.35	5.51	44,597
February 02, 2026	5.99	6.18	6.18	6.38	5.98	21,767
January 30, 2026	6.23	6.11	6.11	6.59	6.01	49,717
January 29, 2026	6.88	6.39	6.39	7.25	6.38	40,939
January 28, 2026	6.7	6.9	6.9	7.68	6.7	130,700
January 27, 2026	5.5	7.11	7.11	7.28	5.31	341,200