Ryvyl Inc (RVYL) Historical Stock Data

0.20 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RVYL is down -0.07% a day on average. There have been 12 days where Ryvyl Inc closed green and 18 days where RVYL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	0.21	0.20	↓$0.01 (-4.41%)	0.20	0.22	826.05K
2025-12-22	0.21	0.22	↑$0.01 (3.95%)	0.21	0.23	898.53K
2025-12-19	0.23	0.21	↓$0.02 (-8.28%)	0.20	0.23	806.61K
2025-12-18	0.23	0.24	↑$0.01 (3.52%)	0.20	0.25	4.32M
2025-12-17	0.27	0.27	↑$0.00 (0.00%)	0.27	0.30	2.19M
2025-12-16	0.29	0.28	↓$0.00 (-1.05%)	0.28	0.30	506.33K
2025-12-15	0.33	0.29	↓$0.04 (-13.37%)	0.29	0.33	1.49M
2025-12-12	0.33	0.32	↓$0.01 (-4.40%)	0.31	0.34	527.65K
2025-12-11	0.33	0.33	↓$0.00 (-1.39%)	0.33	0.35	727.71K
2025-12-10	0.32	0.35	↑$0.03 (10.48%)	0.32	0.35	1.18M
2025-12-09	0.31	0.32	↑$0.01 (2.20%)	0.31	0.33	458.28K
2025-12-08	0.32	0.31	↓$0.01 (-1.78%)	0.31	0.33	628.20K
2025-12-05	0.33	0.32	↓$0.01 (-3.48%)	0.31	0.34	1.95M
2025-12-04	0.35	0.34	↓$0.01 (-2.32%)	0.33	0.35	1.14M
2025-12-03	0.34	0.35	↑$0.01 (1.54%)	0.34	0.35	1.25M
2025-12-02	0.33	0.34	↑$0.00 (0.60%)	0.33	0.37	3.64M
2025-12-01	0.35	0.33	↓$0.02 (-4.57%)	0.32	0.36	3.10M
2025-11-28	0.34	0.37	↑$0.03 (7.34%)	0.34	0.38	6.87M
2025-11-26	0.29	0.33	↑$0.04 (12.05%)	0.29	0.34	2.58M
2025-11-25	0.28	0.30	↑$0.02 (5.88%)	0.28	0.30	1.73M
2025-11-24	0.29	0.28	↓$0.00 (-0.60%)	0.27	0.30	2.14M
2025-11-21	0.29	0.27	↓$0.02 (-5.49%)	0.26	0.30	4.55M
2025-11-20	0.33	0.29	↓$0.05 (-13.76%)	0.28	0.36	8.45M
2025-11-19	0.33	0.33	↓$0.01 (-2.31%)	0.30	0.33	3.42M
2025-11-18	0.34	0.32	↓$0.02 (-7.00%)	0.31	0.34	3.95M
2025-11-17	0.28	0.34	↑$0.06 (21.25%)	0.28	0.37	15.90M
2025-11-14	0.30	0.29	↓$0.00 (-1.08%)	0.28	0.31	5.84M
2025-11-13	0.34	0.33	↓$0.01 (-3.68%)	0.30	0.35	12M
2025-11-12	0.29	0.33	↑$0.04 (12.62%)	0.28	0.41	67.99M
2025-11-11	0.30	0.28	↓$0.01 (-4.44%)	0.28	0.30	880.86K