Ryvyl Inc. - RVYL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	5.1	5.01	5.01	5.49	4.85	131,788
January 13, 2026	5.23	5.18	5.18	7.74	5.07	1.87M
January 12, 2026	5.39	5.23	5.23	5.42	5.12	30,441
January 09, 2026	5.45	5.47	5.47	5.57	5.4	71,956
January 08, 2026	5.42	5.5	5.5	5.81	5.41	59,200
January 07, 2026	5.11	5.53	5.53	5.77	4.94	105,216
January 06, 2026	4.9	5.22	5.22	5.36	4.5	79,015
January 05, 2026	5.55	4.92	4.92	5.84	4.84	149,118
January 02, 2026	5.6	5.73	5.73	6.1	5.09	218,284
December 31, 2025	0.17	0.16	0.16	0.17	0.16	892,249
December 30, 2025	0.14	0.18	0.18	0.18	0.14	3.53M
December 29, 2025	0.17	0.16	0.16	0.17	0.15	1.9M
December 26, 2025	0.18	0.17	0.17	0.19	0.16	1.04M
December 24, 2025	0.21	0.18	0.18	0.21	0.17	2.68M
December 23, 2025	0.21	0.2	0.2	0.22	0.2	826,389
December 22, 2025	0.21	0.22	0.22	0.23	0.21	898,588
December 19, 2025	0.23	0.21	0.21	0.23	0.2	790,689
December 18, 2025	0.23	0.24	0.24	0.25	0.2	4.32M
December 17, 2025	0.27	0.27	0.27	0.3	0.27	2.34M
December 16, 2025	0.28	0.28	0.28	0.3	0.28	526,401
December 15, 2025	0.33	0.28	0.28	0.33	0.28	1.49M
December 12, 2025	0.33	0.32	0.32	0.34	0.31	529,648
December 11, 2025	0.33	0.33	0.33	0.35	0.33	729,436
December 10, 2025	0.32	0.35	0.35	0.35	0.32	1.18M
December 09, 2025	0.31	0.32	0.32	0.33	0.31	425,154
December 08, 2025	0.32	0.31	0.31	0.33	0.31	628,204
December 05, 2025	0.33	0.32	0.32	0.34	0.31	1.97M
December 04, 2025	0.35	0.34	0.34	0.35	0.33	1.09M
December 03, 2025	0.34	0.35	0.35	0.35	0.34	1.25M
December 02, 2025	0.33	0.34	0.34	0.37	0.33	3.58M
December 01, 2025	0.35	0.33	0.33	0.36	0.32	3.14M
November 28, 2025	0.34	0.37	0.37	0.38	0.34	6.87M
November 26, 2025	0.29	0.33	0.33	0.34	0.29	2.67M
November 25, 2025	0.28	0.3	0.3	0.3	0.28	1.74M
November 24, 2025	0.28	0.28	0.28	0.3	0.27	2.15M
November 21, 2025	0.29	0.27	0.27	0.3	0.26	4.58M
November 20, 2025	0.33	0.29	0.29	0.36	0.28	8.48M
November 19, 2025	0.33	0.33	0.33	0.33	0.3	3.48M
November 18, 2025	0.34	0.32	0.32	0.34	0.31	3.97M
November 17, 2025	0.28	0.34	0.34	0.37	0.28	15.56M
November 14, 2025	0.3	0.29	0.29	0.31	0.28	5.87M
November 13, 2025	0.35	0.33	0.33	0.35	0.3	11.78M
November 12, 2025	0.29	0.33	0.33	0.41	0.28	68.36M
November 11, 2025	0.3	0.28	0.28	0.3	0.28	882,269
November 10, 2025	0.3	0.3	0.3	0.3	0.28	1.12M
November 07, 2025	0.3	0.3	0.3	0.3	0.28	2.63M
November 06, 2025	0.29	0.29	0.29	0.32	0.29	2.26M
November 05, 2025	0.32	0.29	0.29	0.32	0.27	4.19M
November 04, 2025	0.34	0.33	0.33	0.35	0.32	754,751
November 03, 2025	0.31	0.35	0.35	0.37	0.31	1.49M
October 31, 2025	0.35	0.37	0.37	0.37	0.34	1.36M
October 30, 2025	0.34	0.35	0.35	0.37	0.34	2.77M
October 29, 2025	0.33	0.35	0.35	0.38	0.31	4.99M
October 28, 2025	0.43	0.36	0.36	0.58	0.34	84.38M
October 27, 2025	0.39	0.41	0.41	0.42	0.36	6.88M
October 24, 2025	0.31	0.37	0.37	0.38	0.31	3.71M
October 23, 2025	0.3	0.31	0.31	0.32	0.3	909,782
October 22, 2025	0.32	0.3	0.3	0.33	0.3	2.3M
October 21, 2025	0.32	0.32	0.32	0.33	0.3	1.39M
October 20, 2025	0.33	0.32	0.32	0.35	0.32	1.44M

Ryvyl Inc. (RVYL) NASDAQ