Ryvyl Inc. (RVYL)
1.28
-0.11 (-7.91%)
At close: Jan 15, 2025, 10:32 AM
RVYL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.35 | 1.40 | 1.32 | 1.39 | 0.06 | 4.51% | 22,180 |
| Jan 13, 2025 | 1.35 | 1.37 | 1.30 | 1.33 | -0.01 | -0.75% | 41,954 |
| Jan 10, 2025 | 1.42 | 1.50 | 1.31 | 1.34 | -0.08 | -5.63% | 86,200 |
| Jan 8, 2025 | 1.52 | 1.55 | 1.41 | 1.42 | -0.13 | -8.39% | 76,116 |
| Jan 7, 2025 | 1.80 | 1.90 | 1.52 | 1.55 | -0.18 | -10.40% | 237,108 |
| Jan 6, 2025 | 1.55 | 1.75 | 1.46 | 1.73 | 0.25 | 16.89% | 175,717 |
| Jan 3, 2025 | 1.32 | 1.52 | 1.32 | 1.48 | 0.16 | 12.12% | 156,940 |
| Jan 2, 2025 | 1.38 | 1.38 | 1.30 | 1.32 | 0.02 | 1.54% | 42,133 |
| Dec 31, 2024 | 1.30 | 1.38 | 1.29 | 1.30 | -0.04 | -2.99% | 92,641 |
| Dec 30, 2024 | 1.38 | 1.45 | 1.31 | 1.34 | -0.04 | -2.90% | 82,900 |
| Dec 27, 2024 | 1.46 | 1.46 | 1.34 | 1.38 | -0.06 | -4.17% | 69,800 |
| Dec 26, 2024 | 1.33 | 1.46 | 1.31 | 1.44 | 0.08 | 5.88% | 91,747 |
| Dec 24, 2024 | 1.28 | 1.37 | 1.25 | 1.36 | 0.12 | 9.68% | 63,300 |
| Dec 23, 2024 | 1.25 | 1.35 | 1.23 | 1.24 | -0.01 | -0.80% | 80,746 |
| Dec 20, 2024 | 1.30 | 1.35 | 1.21 | 1.25 | -0.06 | -4.58% | 109,300 |
| Dec 19, 2024 | 1.42 | 1.42 | 1.25 | 1.31 | -0.09 | -6.43% | 167,464 |
| Dec 18, 2024 | 1.70 | 1.70 | 1.40 | 1.40 | -0.18 | -11.39% | 88,374 |
| Dec 17, 2024 | 1.54 | 1.62 | 1.50 | 1.58 | 0.06 | 3.95% | 120,602 |
| Dec 16, 2024 | 1.38 | 1.55 | 1.38 | 1.52 | 0.12 | 8.57% | 79,213 |
| Dec 13, 2024 | 1.48 | 1.48 | 1.37 | 1.40 | -0.08 | -5.41% | 70,734 |
| Dec 12, 2024 | 1.58 | 1.60 | 1.47 | 1.48 | -0.10 | -6.33% | 53,314 |
| Dec 11, 2024 | 1.64 | 1.64 | 1.47 | 1.58 | -0.03 | -1.86% | 148,400 |
| Dec 10, 2024 | 1.53 | 1.64 | 1.45 | 1.61 | 0.13 | 8.78% | 135,307 |
| Dec 9, 2024 | 1.53 | 1.62 | 1.44 | 1.48 | 0.02 | 1.37% | 76,248 |
| Dec 6, 2024 | 1.54 | 1.54 | 1.41 | 1.46 | -0.07 | -4.58% | 62,774 |
| Dec 5, 2024 | 1.44 | 1.61 | 1.34 | 1.53 | 0.18 | 13.33% | 295,800 |
| Dec 4, 2024 | 1.60 | 1.65 | 1.29 | 1.35 | -0.19 | -12.34% | 281,415 |
| Dec 3, 2024 | 1.56 | 1.64 | 1.50 | 1.54 | -0.03 | -1.91% | 70,000 |
| Dec 2, 2024 | 1.73 | 1.79 | 1.55 | 1.57 | -0.16 | -9.25% | 100,000 |
| Nov 29, 2024 | 1.80 | 1.87 | 1.53 | 1.73 | -0.12 | -6.49% | 98,641 |
| Nov 27, 2024 | 1.83 | 1.94 | 1.75 | 1.85 | -0.02 | -1.07% | 155,108 |
| Nov 26, 2024 | 1.82 | 1.99 | 1.64 | 1.87 | 0.20 | 11.98% | 422,246 |
| Nov 25, 2024 | 1.29 | 1.92 | 1.29 | 1.67 | 0.46 | 38.02% | 796,129 |
| Nov 22, 2024 | 1.10 | 1.21 | 1.10 | 1.21 | 0.14 | 13.08% | 69,700 |
| Nov 21, 2024 | 1.29 | 1.29 | 1.04 | 1.07 | -0.14 | -11.57% | 125,200 |
| Nov 20, 2024 | 1.23 | 1.29 | 1.19 | 1.21 | -0.04 | -3.20% | 52,700 |
| Nov 19, 2024 | 1.27 | 1.33 | 1.20 | 1.25 | -0.03 | -2.34% | 59,210 |
| Nov 18, 2024 | 1.26 | 1.36 | 1.20 | 1.28 | 0.04 | 3.23% | 128,600 |
| Nov 15, 2024 | 1.44 | 1.51 | 1.05 | 1.24 | -0.46 | -27.06% | 362,500 |
| Nov 14, 2024 | 1.84 | 1.84 | 1.67 | 1.70 | -0.06 | -3.41% | 67,600 |
| Nov 13, 2024 | 1.91 | 1.96 | 1.71 | 1.76 | -0.10 | -5.38% | 72,441 |
| Nov 12, 2024 | 1.93 | 1.96 | 1.79 | 1.86 | -0.12 | -6.06% | 74,000 |
| Nov 11, 2024 | 1.64 | 2.01 | 1.58 | 1.98 | 0.39 | 24.53% | 246,225 |
| Nov 8, 2024 | 1.65 | 1.68 | 1.46 | 1.59 | -0.03 | -1.85% | 99,752 |
| Nov 7, 2024 | 1.63 | 1.66 | 1.57 | 1.62 | 0.05 | 3.18% | 50,942 |
| Nov 6, 2024 | 1.52 | 1.67 | 1.47 | 1.57 | 0.11 | 7.53% | 91,113 |
| Nov 5, 2024 | 1.43 | 1.48 | 1.37 | 1.46 | 0.08 | 5.80% | 43,600 |
| Nov 4, 2024 | 1.39 | 1.48 | 1.38 | 1.38 | -0.01 | -0.72% | 39,100 |
| Nov 1, 2024 | 1.43 | 1.49 | 1.36 | 1.39 | -0.04 | -2.80% | 29,549 |
| Oct 31, 2024 | 1.33 | 1.47 | 1.33 | 1.43 | 0.08 | 5.93% | 41,610 |