Ryvyl Inc. - RVYL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	0.31	0.33	0.33	0.33	0.31	1.48M
July 23, 2025	0.32	0.32	0.32	0.32	0.31	2.38M
July 22, 2025	0.32	0.31	0.31	0.32	0.29	3.89M
July 21, 2025	0.33	0.31	0.31	0.35	0.31	4.49M
July 18, 2025	0.33	0.33	0.33	0.34	0.32	2.78M
July 17, 2025	0.33	0.31	0.31	0.35	0.3	3.28M
July 16, 2025	0.35	0.33	0.33	0.36	0.32	2.64M
July 15, 2025	0.36	0.34	0.34	0.38	0.32	11.27M
July 14, 2025	0.64	0.65	0.65	0.69	0.64	307,164
July 11, 2025	0.69	0.66	0.66	0.69	0.61	978,911
July 10, 2025	0.72	0.71	0.71	0.74	0.67	519,665
July 09, 2025	0.67	0.75	0.75	0.75	0.67	678,895
July 08, 2025	0.64	0.67	0.67	0.7	0.62	693,021
July 07, 2025	0.7	0.61	0.61	0.71	0.6	1.57M
July 03, 2025	0.75	0.65	0.65	0.77	0.64	1.69M
July 02, 2025	0.89	0.75	0.75	0.98	0.73	1.48M
July 01, 2025	0.89	0.9	0.9	0.92	0.86	366,298
June 30, 2025	0.82	0.85	0.85	0.92	0.82	551,041
June 27, 2025	0.78	0.82	0.82	0.88	0.78	360,743
June 26, 2025	0.83	0.78	0.78	0.84	0.76	408,700
June 25, 2025	0.83	0.83	0.83	0.91	0.8	512,693
June 24, 2025	0.87	0.86	0.86	0.88	0.79	608,627
June 23, 2025	0.77	0.78	0.78	0.82	0.76	446,100
June 20, 2025	0.73	0.79	0.79	0.82	0.73	579,559
June 18, 2025	0.7	0.73	0.73	0.75	0.69	715,456
June 17, 2025	0.69	0.69	0.69	0.74	0.68	689,000
June 16, 2025	0.67	0.7	0.7	0.74	0.67	752,047
June 13, 2025	0.7	0.68	0.68	0.77	0.66	987,007
June 12, 2025	0.68	0.74	0.74	0.75	0.66	1.18M
June 11, 2025	0.62	0.69	0.69	0.73	0.61	1.07M
June 10, 2025	0.67	0.64	0.64	0.68	0.6	2.08M
June 09, 2025	0.75	0.67	0.67	0.78	0.62	3.1M
June 06, 2025	0.85	0.76	0.76	0.92	0.72	8.54M
June 05, 2025	0.62	0.9	0.9	1.2	0.59	462.33M
June 04, 2025	0.45	0.38	0.38	0.45	0.36	4.75M
June 03, 2025	0.57	0.45	0.45	0.58	0.43	7.6M
June 02, 2025	0.66	0.6	0.6	2.33	0.53	194.62M
May 30, 2025	0.62	0.58	0.58	0.62	0.52	507,834
May 29, 2025	0.63	0.6	0.6	0.66	0.59	164,547
May 28, 2025	0.65	0.63	0.63	0.64	0.61	74,733
May 27, 2025	0.61	0.64	0.64	0.64	0.6	155,490
May 23, 2025	0.6	0.61	0.61	0.63	0.54	309,427
May 22, 2025	0.62	0.65	0.65	0.68	0.59	2.08M
May 21, 2025	0.63	0.68	0.68	0.75	0.62	207,295

Ryvyl Inc. (RVYL) NASDAQ