Ryvyl Inc. - Common Stock (RVYL)
7.0400
-0.0100 (-0.14%)
NASDAQ · Last Trade: May 6th, 8:05 PM EDT
Historical Prices For Ryvyl Inc. - Common Stock (RVYL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 6.80 | 7.25 | 6.80 | 7.04 | 12,626 | 7.04 |
| 5/05/2026 | 6.96 | 7.26 | 6.91 | 7.05 | 15,497 | 7.05 |
| 5/04/2026 | 6.76 | 7.37 | 6.75 | 7.16 | 37,101 | 7.16 |
| 5/01/2026 | 5.96 | 7.60 | 5.96 | 7.07 | 101,027 | 7.07 |
| 4/30/2026 | 5.64 | 6.09 | 5.33 | 6.07 | 33,272 | 6.07 |
| 4/29/2026 | 5.20 | 5.55 | 4.91 | 5.39 | 53,431 | 5.39 |
| 4/28/2026 | 5.30 | 5.37 | 5.03 | 5.33 | 53,114 | 5.33 |
| 4/27/2026 | 5.53 | 5.62 | 5.36 | 5.60 | 34,163 | 5.60 |
| 4/24/2026 | 5.97 | 5.97 | 5.40 | 5.43 | 71,189 | 5.43 |
| 4/23/2026 | 6.23 | 6.33 | 5.58 | 5.75 | 20,699 | 5.75 |
| 4/22/2026 | 6.41 | 6.45 | 6.18 | 6.41 | 14,766 | 6.41 |
| 4/21/2026 | 6.71 | 7.04 | 6.16 | 6.48 | 45,374 | 6.48 |
| 4/20/2026 | 6.20 | 6.95 | 6.17 | 6.83 | 22,579 | 6.83 |
| 4/17/2026 | 6.13 | 6.66 | 6.01 | 6.16 | 39,259 | 6.16 |
| 4/16/2026 | 6.19 | 6.35 | 6.04 | 6.06 | 39,966 | 6.06 |
| 4/15/2026 | 5.81 | 6.36 | 5.81 | 6.07 | 31,906 | 6.07 |
| 4/14/2026 | 6.26 | 6.35 | 5.82 | 5.95 | 37,646 | 5.95 |
| 4/13/2026 | 5.48 | 6.26 | 5.48 | 6.11 | 89,332 | 6.11 |
| 4/10/2026 | 5.57 | 5.57 | 5.26 | 5.26 | 20,483 | 5.26 |
| 4/09/2026 | 5.09 | 5.71 | 5.00 | 5.59 | 56,444 | 5.59 |
| 4/08/2026 | 5.49 | 5.55 | 5.16 | 5.28 | 15,024 | 5.28 |
| 4/07/2026 | 5.53 | 5.66 | 5.13 | 5.40 | 49,334 | 5.40 |
| 4/06/2026 | 5.44 | 5.67 | 5.18 | 5.64 | 58,043 | 5.64 |
| 4/02/2026 | 5.23 | 5.56 | 4.70 | 5.55 | 174,008 | 5.55 |
| 4/01/2026 | 5.27 | 5.80 | 5.00 | 5.78 | 109,431 | 5.78 |
| 3/31/2026 | 4.53 | 5.06 | 4.25 | 5.04 | 77,724 | 5.04 |
| 3/30/2026 | 5.20 | 5.25 | 4.14 | 4.47 | 501,640 | 4.47 |
| 3/27/2026 | 5.00 | 5.19 | 4.79 | 5.08 | 44,193 | 5.08 |
| 3/26/2026 | 5.95 | 6.21 | 5.26 | 5.35 | 148,052 | 5.35 |
| 3/25/2026 | 5.22 | 6.31 | 5.22 | 5.98 | 244,645 | 5.98 |
| 3/24/2026 | 5.30 | 5.39 | 5.21 | 5.22 | 12,340 | 5.22 |
| 3/23/2026 | 5.38 | 5.38 | 5.20 | 5.26 | 9,009 | 5.26 |
| 3/20/2026 | 5.44 | 5.49 | 5.26 | 5.49 | 28,001 | 5.49 |
| 3/19/2026 | 5.34 | 5.49 | 5.34 | 5.42 | 9,205 | 5.42 |
| 3/18/2026 | 5.85 | 5.85 | 5.30 | 5.52 | 19,330 | 5.52 |
| 3/17/2026 | 5.71 | 6.03 | 5.59 | 5.76 | 26,599 | 5.76 |
| 3/16/2026 | 5.69 | 5.84 | 5.53 | 5.71 | 13,948 | 5.71 |
| 3/13/2026 | 5.71 | 5.71 | 5.34 | 5.52 | 4,052 | 5.52 |
| 3/12/2026 | 5.41 | 5.64 | 5.25 | 5.60 | 16,544 | 5.60 |
| 3/11/2026 | 5.65 | 5.71 | 5.41 | 5.43 | 4,549 | 5.43 |
| 3/10/2026 | 5.45 | 5.87 | 5.31 | 5.60 | 8,689 | 5.60 |
| 3/09/2026 | 5.43 | 5.87 | 5.43 | 5.52 | 14,974 | 5.52 |
| 3/06/2026 | 5.31 | 5.58 | 5.31 | 5.45 | 14,517 | 5.45 |
| 3/05/2026 | 5.55 | 5.60 | 5.32 | 5.45 | 16,837 | 5.45 |
| 3/04/2026 | 5.54 | 5.61 | 5.32 | 5.53 | 18,523 | 5.53 |
| 3/03/2026 | 5.50 | 5.57 | 5.40 | 5.49 | 20,597 | 5.49 |
| 3/02/2026 | 5.64 | 5.74 | 5.30 | 5.59 | 20,329 | 5.59 |
| 2/27/2026 | 5.99 | 6.12 | 5.75 | 5.88 | 14,084 | 5.88 |
| 2/26/2026 | 5.89 | 6.23 | 5.86 | 6.11 | 12,159 | 6.11 |
| 2/25/2026 | 5.71 | 6.01 | 5.71 | 5.95 | 13,271 | 5.95 |
| 2/24/2026 | 5.80 | 6.24 | 5.80 | 6.01 | 9,340 | 6.01 |
| 2/23/2026 | 5.55 | 5.96 | 5.55 | 5.81 | 13,557 | 5.81 |
| 2/20/2026 | 5.70 | 5.79 | 5.45 | 5.52 | 15,627 | 5.52 |
| 2/19/2026 | 5.85 | 5.99 | 5.65 | 5.69 | 12,958 | 5.69 |
| 2/18/2026 | 5.90 | 6.25 | 5.68 | 5.84 | 14,212 | 5.84 |
| 2/17/2026 | 5.98 | 6.00 | 5.80 | 5.82 | 13,103 | 5.82 |
| 2/13/2026 | 5.91 | 6.50 | 5.91 | 6.03 | 17,760 | 6.03 |
| 2/12/2026 | 6.10 | 6.42 | 5.74 | 5.96 | 14,766 | 5.96 |
| 2/11/2026 | 6.32 | 6.90 | 6.32 | 6.42 | 21,041 | 6.42 |
| 2/10/2026 | 6.59 | 6.98 | 6.30 | 6.30 | 20,445 | 6.30 |
| 2/09/2026 | 6.69 | 7.05 | 6.63 | 6.69 | 22,873 | 6.69 |