Ryvyl Inc. (RVYL)
NASDAQ: RVYL
· Real-Time Price · USD
0.41
-0.10 (-19.29%)
At close: Oct 02, 2025, 1:10 PM
RVYL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.50 | 0.58 | 0.44 | 0.51 | 0.51 | 70.00% | 269,718,981 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.00% | 56,901,506 |
| Sep 29, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.00% | 753,600 |
| Sep 26, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 1,673,544 |
| Sep 25, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 0.00% | 3,072,122 |
| Sep 24, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -6.45% | 2,442,507 |
| Sep 23, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 6.90% | 2,269,400 |
| Sep 22, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 1,816,900 |
| Sep 19, 2025 | 0.28 | 0.33 | 0.27 | 0.30 | 0.30 | 7.14% | 7,144,100 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 0.00% | 752,315 |
| Sep 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.00% | 959,800 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00% | 427,100 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.67% | 1,824,500 |
| Sep 12, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 0.00% | 1,092,800 |
| Sep 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 509,000 |
| Sep 10, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 1,421,749 |
| Sep 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 729,700 |
| Sep 8, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 2,328,100 |
| Sep 5, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 809,400 |
| Sep 4, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 0.00% | 611,100 |
Page 1 of 136