Ryvyl Inc. (RVYL)
0.97
0.07 (8.14%)
At close: Apr 02, 2025, 2:13 PM
Ryvyl Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.02 | 1.04 | 0.73 | 0.90 | -0.09 | -9.09% | 156,497 |
| Mar 31, 2025 | 1.01 | 1.08 | 0.98 | 0.99 | -0.07 | -6.60% | 90,405 |
| Mar 28, 2025 | 1.07 | 1.13 | 1.05 | 1.06 | -0.01 | -0.93% | 20,800 |
| Mar 27, 2025 | 1.07 | 1.14 | 1.07 | 1.07 | 0.00 | 0.00% | 17,283 |
| Mar 26, 2025 | 1.14 | 1.18 | 1.06 | 1.07 | -0.02 | -1.83% | 13,100 |
| Mar 25, 2025 | 1.14 | 1.14 | 1.06 | 1.09 | -0.01 | -0.91% | 18,304 |
| Mar 24, 2025 | 1.09 | 1.16 | 1.09 | 1.10 | -0.06 | -5.17% | 25,226 |
| Mar 21, 2025 | 1.15 | 1.16 | 1.09 | 1.16 | 0.01 | 0.87% | 21,000 |
| Mar 20, 2025 | 1.00 | 1.25 | 0.98 | 1.15 | 0.17 | 17.35% | 209,600 |
| Mar 19, 2025 | 0.98 | 1.01 | 0.93 | 0.98 | 0.00 | 0.00% | 34,900 |
| Mar 18, 2025 | 0.98 | 0.98 | 0.94 | 0.98 | 0.00 | 0.00% | 8,100 |
| Mar 17, 2025 | 0.93 | 0.98 | 0.91 | 0.98 | 0.02 | 2.08% | 19,600 |
| Mar 14, 2025 | 0.99 | 0.99 | 0.90 | 0.96 | 0.02 | 2.13% | 24,000 |
| Mar 13, 2025 | 0.98 | 0.98 | 0.89 | 0.94 | -0.03 | -3.09% | 15,256 |
| Mar 12, 2025 | 0.87 | 0.97 | 0.83 | 0.97 | 0.09 | 10.23% | 47,113 |
| Mar 11, 2025 | 0.82 | 0.88 | 0.81 | 0.88 | 0.05 | 6.02% | 7,343 |
| Mar 10, 2025 | 0.87 | 0.89 | 0.81 | 0.83 | -0.04 | -4.60% | 56,400 |
| Mar 7, 2025 | 0.81 | 0.89 | 0.76 | 0.87 | 0.05 | 6.10% | 36,219 |
| Mar 6, 2025 | 0.81 | 0.84 | 0.79 | 0.82 | -0.02 | -2.38% | 10,643 |
| Mar 5, 2025 | 0.89 | 0.90 | 0.81 | 0.84 | 0.01 | 1.20% | 15,496 |
| Mar 4, 2025 | 0.80 | 0.90 | 0.79 | 0.83 | 0.02 | 2.47% | 40,635 |
| Mar 3, 2025 | 0.96 | 0.96 | 0.81 | 0.81 | -0.11 | -11.96% | 119,160 |
| Feb 28, 2025 | 0.92 | 0.94 | 0.88 | 0.92 | 0.02 | 2.22% | 104,513 |
| Feb 27, 2025 | 1.02 | 1.02 | 0.84 | 0.90 | -0.03 | -3.23% | 61,589 |
| Feb 26, 2025 | 0.82 | 1.07 | 0.82 | 0.93 | 0.10 | 12.05% | 181,300 |
| Feb 25, 2025 | 0.84 | 0.86 | 0.69 | 0.83 | -0.02 | -2.35% | 250,540 |
| Feb 24, 2025 | 0.99 | 0.99 | 0.85 | 0.85 | -0.14 | -14.14% | 197,200 |
| Feb 21, 2025 | 1.01 | 1.03 | 0.96 | 0.99 | -0.02 | -1.98% | 67,577 |
| Feb 20, 2025 | 1.09 | 1.09 | 0.96 | 1.01 | -0.04 | -3.81% | 92,699 |
| Feb 19, 2025 | 1.09 | 1.12 | 1.05 | 1.05 | -0.02 | -1.87% | 39,600 |
| Feb 18, 2025 | 1.21 | 1.22 | 1.05 | 1.07 | -0.19 | -15.08% | 217,300 |
| Feb 14, 2025 | 1.27 | 1.27 | 1.20 | 1.26 | 0.02 | 1.61% | 85,600 |
| Feb 13, 2025 | 1.25 | 1.26 | 1.16 | 1.24 | 0.05 | 4.20% | 48,725 |
| Feb 12, 2025 | 1.20 | 1.22 | 1.14 | 1.19 | 0.01 | 0.85% | 27,300 |
| Feb 11, 2025 | 1.23 | 1.24 | 1.15 | 1.18 | -0.03 | -2.48% | 68,000 |
| Feb 10, 2025 | 1.23 | 1.33 | 1.19 | 1.21 | -0.01 | -0.82% | 122,700 |
| Feb 7, 2025 | 1.21 | 1.24 | 1.18 | 1.22 | 0.02 | 1.67% | 42,342 |
| Feb 6, 2025 | 1.17 | 1.20 | 1.14 | 1.20 | 0.05 | 4.35% | 49,200 |
| Feb 5, 2025 | 1.16 | 1.17 | 1.13 | 1.15 | -0.02 | -1.71% | 42,045 |
| Feb 4, 2025 | 1.21 | 1.21 | 1.15 | 1.17 | -0.03 | -2.50% | 62,900 |
| Feb 3, 2025 | 1.20 | 1.23 | 1.15 | 1.20 | -0.04 | -3.23% | 107,322 |
| Jan 31, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 0.03 | 2.48% | 46,100 |
| Jan 30, 2025 | 1.22 | 1.25 | 1.16 | 1.21 | 0.02 | 1.68% | 84,613 |
| Jan 29, 2025 | 1.30 | 1.30 | 1.17 | 1.19 | -0.07 | -5.56% | 115,934 |
| Jan 28, 2025 | 1.41 | 1.41 | 1.24 | 1.26 | -0.03 | -2.33% | 163,849 |
| Jan 27, 2025 | 1.41 | 1.48 | 1.29 | 1.29 | -0.16 | -11.03% | 183,200 |
| Jan 24, 2025 | 1.56 | 1.56 | 1.41 | 1.45 | -0.01 | -0.68% | 180,100 |
| Jan 23, 2025 | 1.70 | 1.71 | 1.36 | 1.46 | -0.12 | -7.59% | 201,806 |
| Jan 22, 2025 | 1.56 | 1.78 | 1.56 | 1.58 | 0.02 | 1.28% | 208,200 |
| Jan 21, 2025 | 1.45 | 1.57 | 1.38 | 1.56 | 0.16 | 11.43% | 117,811 |