Ryvyl Inc. (RVYL) NASDAQ
4.37
+0.01(+0.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
RVYL Historical Return
If you invested $1000 in Ryvyl Inc. (RVYL) 10 years ago, it would be worth $52.02 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.03, while $1000 invested 1 year ago would be worth $208.39. This corresponds to total returns of -94.8%, -99.9%, -79.16%, respectively, with annualized returns of -25.58%, -74.7%, -79.16%.
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 |
|---|---|---|---|---|---|---|
| May 12, 2026 | 6.58 | 7.81 | 7.81 | 7.94 | 6.45 | 74,070 |
| May 11, 2026 | 6.49 | 6.73 | 6.73 | 6.73 | 6.49 | 5,709 |
| May 08, 2026 | 6.72 | 6.61 | 6.61 | 6.94 | 6.57 | 8,253 |
| May 07, 2026 | 6.55 | 6.75 | 6.75 | 7.03 | 6.41 | 14,216 |
| May 06, 2026 | 6.8 | 7.04 | 7.04 | 7.25 | 6.8 | 12,579 |
| May 05, 2026 | 6.96 | 7.05 | 7.05 | 7.26 | 6.91 | 15,425 |
| May 04, 2026 | 6.76 | 7.16 | 7.16 | 7.37 | 6.75 | 37,064 |
| May 01, 2026 | 5.96 | 7.07 | 7.07 | 7.6 | 5.96 | 98,970 |
| April 30, 2026 | 5.64 | 6.07 | 6.07 | 6.09 | 5.33 | 33,234 |
| April 29, 2026 | 5.2 | 5.39 | 5.39 | 5.55 | 4.91 | 53,048 |
| April 28, 2026 | 5.3 | 5.33 | 5.33 | 5.37 | 5.03 | 52,679 |
| April 27, 2026 | 5.53 | 5.6 | 5.6 | 5.62 | 5.36 | 32,846 |
| April 24, 2026 | 5.97 | 5.43 | 5.43 | 5.97 | 5.4 | 20,283 |
| April 23, 2026 | 6.23 | 5.75 | 5.75 | 6.33 | 5.58 | 20,366 |
| 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 |
