tiprankstipranks
Ryvyl (RVYL)
NASDAQ:RVYL
US Market
RVYL
Ryvyl
RESEARCH TOOLSreports
Want to see RVYL full AI Analyst Report?

Ryvyl (RVYL) Historical Prices

224 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
5.96
7.60
5.96
7.07
7.07
+16.47%
101,026
2.24
Apr 30, 2026
5.64
6.09
5.33
6.07
6.07
+12.62%
33,271
0.74
Apr 29, 2026
5.20
5.55
4.91
5.39
5.39
+1.13%
53,421
1.19
Apr 28, 2026
5.30
5.37
5.03
5.33
5.33
-4.82%
53,123
1.19
Apr 27, 2026
5.53
5.62
5.36
5.60
5.60
+3.13%
54,760
1.19
Apr 24, 2026
5.97
5.97
5.40
5.43
5.43
-5.57%
71,189
1.42
Apr 23, 2026
6.23
6.33
5.58
5.75
5.75
-10.30%
20,698
0.37
Apr 22, 2026
6.41
6.45
6.18
6.41
6.41
-1.08%
14,776
0.06
Apr 21, 2026
6.71
7.04
6.16
6.48
6.48
-5.12%
45,379
0.17
Apr 20, 2026
6.20
6.95
6.17
6.83
6.83
+10.88%
22,579
0.09
Apr 17, 2026
6.13
6.66
6.01
6.16
6.16
+1.65%
39,258
0.15
Apr 16, 2026
6.19
6.35
6.04
6.06
6.06
-0.16%
39,965
0.15
Apr 15, 2026
5.81
6.36
5.81
6.07
6.07
+2.02%
31,905
0.12
Apr 14, 2026
6.26
6.35
5.82
5.95
5.95
-2.62%
37,645
0.14
Apr 13, 2026
5.48
6.27
5.48
6.11
6.11
+16.16%
89,329
0.33
Apr 10, 2026
5.57
5.57
5.26
5.26
5.26
-5.90%
20,482
0.07
Apr 09, 2026
5.10
5.71
5.00
5.59
5.59
+5.87%
56,453
0.19
Apr 08, 2026
5.49
5.55
5.16
5.28
5.28
-2.22%
14,894
0.05
Apr 07, 2026
5.53
5.66
5.13
5.40
5.40
-4.26%
49,915
0.17
Apr 06, 2026
5.44
5.67
5.18
5.64
5.64
+1.62%
59,956
0.20
Apr 03, 2026
5.23
5.56
4.70
5.55
5.55
0.00%
0
0.00
Apr 02, 2026
5.23
5.56
4.70
5.55
5.55
-3.98%
174,008
0.58
Apr 01, 2026
5.27
5.80
5.00
5.78
5.78
+14.68%
110,292
0.37
Mar 31, 2026
4.53
5.06
4.25
5.04
5.04
+12.75%
78,554
0.26
Mar 30, 2026
5.20
5.25
4.14
4.47
4.47
-12.01%
501,869
1.70
Mar 27, 2026
5.00
5.19
4.79
5.08
5.08
-5.05%
43,803
0.15
Mar 26, 2026
5.95
6.21
5.26
5.35
5.35
-10.54%
146,201
0.50
Mar 25, 2026
5.22
6.31
5.22
5.98
5.98
+14.56%
239,882
0.83
Mar 24, 2026
5.30
5.39
5.21
5.22
5.22
-0.76%
12,322
0.04
Mar 23, 2026
5.38
5.38
5.20
5.26
5.26
-4.19%
9,008
0.03
Mar 20, 2026
5.44
5.49
5.26
5.49
5.49
+1.29%
27,962
0.10
Mar 19, 2026
5.34
5.49
5.34
5.42
5.42
-1.81%
8,054
0.03
Mar 18, 2026
5.85
5.85
5.30
5.52
5.52
-4.17%
19,317
0.07
Mar 17, 2026
5.71
6.03
5.59
5.76
5.76
+0.88%
26,572
0.09
Mar 16, 2026
5.69
5.85
5.53
5.71
5.71
+3.44%
13,636
0.05
Mar 13, 2026
5.71
5.71
5.34
5.52
5.52
-1.43%
4,051
0.01
Mar 12, 2026
5.41
5.65
5.25
5.60
5.60
+3.13%
16,543
0.06
Mar 11, 2026
5.65
5.71
5.41
5.43
5.43
-3.04%
4,518
0.02
Mar 10, 2026
5.45
5.87
5.31
5.60
5.60
+1.45%
8,016
0.03
Mar 09, 2026
5.43
5.87
5.43
5.52
5.52
+1.28%
14,831
0.05
Mar 06, 2026
5.31
5.59
5.31
5.45
5.45
0.00%
14,517
0.05
Mar 05, 2026
5.55
5.60
5.32
5.45
5.45
-1.45%
16,843
0.06
Mar 04, 2026
5.54
5.61
5.32
5.53
5.53
+0.82%
18,530
0.06
Mar 03, 2026
5.50
5.57
5.40
5.49
5.49
-1.88%
20,602
0.07
Mar 02, 2026
5.64
5.74
5.30
5.59
5.59
-4.93%
20,328
0.07
Feb 27, 2026
5.99
6.12
5.75
5.88
5.88
-3.76%
14,084
0.05
Feb 26, 2026
5.89
6.23
5.86
6.11
6.11
+2.69%
12,172
0.04
Feb 25, 2026
5.71
6.01
5.71
5.95
5.95
-1.00%
13,271
0.04
Feb 24, 2026
5.80
6.24
5.80
6.01
6.01
+3.44%
9,339
0.03
Feb 23, 2026
5.55
5.96
5.55
5.81
5.81
+5.25%
13,557
0.04
Rows:
50