Ryvyl Inc. (RVYL)
NASDAQ: RVYL · Real-Time Price · USD
5.33
-0.27 (-4.82%)
At close: Apr 28, 2026, 4:00 PM EDT
5.13
-0.20 (-3.75%)
Pre-market: Apr 29, 2026, 4:02 AM EDT
Ryvyl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.30 | 5.37 | 5.03 | 5.33 | 5.33 | -4.82% | 52,679 |
| Apr 27, 2026 | 5.53 | 5.62 | 5.36 | 5.60 | 5.60 | 3.13% | 32,684 |
| Apr 24, 2026 | 5.97 | 5.97 | 5.40 | 5.43 | 5.43 | -5.57% | 20,283 |
| Apr 23, 2026 | 6.23 | 6.33 | 5.58 | 5.75 | 5.75 | -10.30% | 20,366 |
| Apr 22, 2026 | 6.41 | 6.45 | 6.18 | 6.41 | 6.41 | -1.08% | 14,765 |
| Apr 21, 2026 | 6.71 | 7.04 | 6.16 | 6.48 | 6.48 | -5.12% | 45,316 |
| Apr 20, 2026 | 6.20 | 6.95 | 6.17 | 6.83 | 6.83 | 10.88% | 22,313 |
| Apr 17, 2026 | 6.13 | 6.66 | 6.01 | 6.16 | 6.16 | 1.65% | 39,258 |
| Apr 16, 2026 | 6.19 | 6.35 | 6.04 | 6.06 | 6.06 | -0.16% | 39,965 |
| Apr 15, 2026 | 5.81 | 6.36 | 5.81 | 6.07 | 6.07 | 2.02% | 31,803 |
| Apr 14, 2026 | 6.26 | 6.35 | 5.82 | 5.95 | 5.95 | -2.62% | 37,645 |
| Apr 13, 2026 | 5.48 | 6.27 | 5.48 | 6.11 | 6.11 | 16.16% | 88,919 |
| Apr 10, 2026 | 5.57 | 5.57 | 5.26 | 5.26 | 5.26 | -5.90% | 20,304 |
| Apr 9, 2026 | 5.10 | 5.71 | 5.00 | 5.59 | 5.59 | 5.87% | 56,438 |
| Apr 8, 2026 | 5.49 | 5.55 | 5.16 | 5.28 | 5.28 | -2.22% | 14,884 |
| Apr 7, 2026 | 5.53 | 5.66 | 5.13 | 5.40 | 5.40 | -4.26% | 49,079 |
| Apr 6, 2026 | 5.44 | 5.67 | 5.18 | 5.64 | 5.64 | 1.62% | 56,918 |
| Apr 2, 2026 | 5.23 | 5.56 | 4.70 | 5.55 | 5.55 | -3.98% | 168,465 |
| Apr 1, 2026 | 5.27 | 5.80 | 5.00 | 5.78 | 5.78 | 14.68% | 101,699 |
| Mar 31, 2026 | 4.53 | 5.06 | 4.25 | 5.04 | 5.04 | 12.75% | 74,628 |
| Mar 30, 2026 | 5.20 | 5.25 | 4.14 | 4.47 | 4.47 | -12.01% | 499,037 |
| Mar 27, 2026 | 5.00 | 5.19 | 4.79 | 5.08 | 5.08 | -5.05% | 43,488 |
| Mar 26, 2026 | 5.95 | 6.21 | 5.26 | 5.35 | 5.35 | -10.54% | 146,201 |
| Mar 25, 2026 | 5.22 | 6.31 | 5.22 | 5.98 | 5.98 | 14.56% | 243,851 |
| Mar 24, 2026 | 5.30 | 5.39 | 5.21 | 5.22 | 5.22 | -0.76% | 12,322 |
| Mar 23, 2026 | 5.38 | 5.38 | 5.20 | 5.26 | 5.26 | -4.19% | 8,802 |
| Mar 20, 2026 | 5.44 | 5.49 | 5.26 | 5.49 | 5.49 | 1.29% | 28,000 |
| Mar 19, 2026 | 5.34 | 5.49 | 5.34 | 5.42 | 5.42 | -1.81% | 9,205 |
| Mar 18, 2026 | 5.85 | 5.85 | 5.30 | 5.52 | 5.52 | -4.17% | 19,318 |
| Mar 17, 2026 | 5.71 | 6.03 | 5.59 | 5.76 | 5.76 | 0.88% | 26,554 |
| Mar 16, 2026 | 5.69 | 5.85 | 5.53 | 5.71 | 5.71 | 3.44% | 13,584 |
| Mar 13, 2026 | 5.71 | 5.71 | 5.34 | 5.52 | 5.52 | -1.43% | 4,051 |
| Mar 12, 2026 | 5.41 | 5.65 | 5.25 | 5.60 | 5.60 | 3.13% | 16,543 |
| Mar 11, 2026 | 5.65 | 5.71 | 5.41 | 5.43 | 5.43 | -3.04% | 4,508 |
| Mar 10, 2026 | 5.45 | 5.87 | 5.31 | 5.60 | 5.60 | 1.45% | 8,066 |
| Mar 9, 2026 | 5.43 | 5.87 | 5.43 | 5.52 | 5.52 | 1.28% | 14,973 |
| Mar 6, 2026 | 5.31 | 5.59 | 5.31 | 5.45 | 5.45 | - | 14,513 |
| Mar 5, 2026 | 5.55 | 5.60 | 5.32 | 5.45 | 5.45 | -1.45% | 16,843 |
| Mar 4, 2026 | 5.54 | 5.61 | 5.32 | 5.53 | 5.53 | 0.82% | 18,523 |
| Mar 3, 2026 | 5.50 | 5.57 | 5.40 | 5.49 | 5.49 | -1.88% | 20,597 |
| Mar 2, 2026 | 5.64 | 5.74 | 5.30 | 5.59 | 5.59 | -4.93% | 19,464 |
| Feb 27, 2026 | 5.99 | 6.12 | 5.75 | 5.88 | 5.88 | -3.76% | 13,888 |
| Feb 26, 2026 | 5.89 | 6.23 | 5.86 | 6.11 | 6.11 | 2.69% | 12,159 |
| Feb 25, 2026 | 5.71 | 6.01 | 5.71 | 5.95 | 5.95 | -1.00% | 13,271 |
| Feb 24, 2026 | 5.80 | 6.24 | 5.80 | 6.01 | 6.01 | 3.44% | 9,339 |
| Feb 23, 2026 | 5.55 | 5.96 | 5.55 | 5.81 | 5.81 | 5.25% | 13,557 |
| Feb 20, 2026 | 5.70 | 5.79 | 5.45 | 5.52 | 5.52 | -2.99% | 15,593 |
| Feb 19, 2026 | 5.85 | 5.99 | 5.65 | 5.69 | 5.69 | -2.57% | 12,958 |
| Feb 18, 2026 | 5.90 | 6.25 | 5.68 | 5.84 | 5.84 | 0.34% | 14,212 |
| Feb 17, 2026 | 5.98 | 6.00 | 5.80 | 5.82 | 5.82 | -3.48% | 13,103 |
| Feb 13, 2026 | 5.91 | 6.50 | 5.91 | 6.03 | 6.03 | 1.17% | 17,757 |
| Feb 12, 2026 | 6.10 | 6.42 | 5.74 | 5.96 | 5.96 | -7.17% | 14,766 |
| Feb 11, 2026 | 6.32 | 6.90 | 6.32 | 6.42 | 6.42 | 1.90% | 21,041 |
| Feb 10, 2026 | 6.60 | 6.98 | 6.30 | 6.30 | 6.30 | -5.83% | 20,445 |
| Feb 9, 2026 | 6.69 | 7.05 | 6.64 | 6.69 | 6.69 | -2.90% | 22,646 |
| Feb 6, 2026 | 5.29 | 7.00 | 5.29 | 6.89 | 6.89 | 29.76% | 106,904 |
| Feb 5, 2026 | 5.76 | 5.95 | 5.26 | 5.31 | 5.31 | -9.69% | 71,634 |
| Feb 4, 2026 | 5.58 | 6.18 | 5.52 | 5.88 | 5.88 | 4.81% | 39,140 |
| Feb 3, 2026 | 6.02 | 6.35 | 5.51 | 5.61 | 5.61 | -9.22% | 44,597 |
| Feb 2, 2026 | 5.99 | 6.38 | 5.98 | 6.18 | 6.18 | 1.15% | 21,767 |
| Jan 30, 2026 | 6.23 | 6.59 | 6.01 | 6.11 | 6.11 | -4.38% | 49,717 |
| Jan 29, 2026 | 6.88 | 7.25 | 6.38 | 6.39 | 6.39 | -7.39% | 40,939 |
| Jan 28, 2026 | 6.70 | 7.68 | 6.70 | 6.90 | 6.90 | -2.95% | 130,657 |
| Jan 27, 2026 | 5.50 | 7.28 | 5.31 | 7.11 | 7.11 | 24.96% | 341,172 |
| Jan 26, 2026 | 5.49 | 6.05 | 5.30 | 5.69 | 5.69 | -9.83% | 372,425 |
| Jan 23, 2026 | 7.35 | 8.55 | 6.06 | 6.31 | 6.31 | 20.42% | 12,840,973 |
| Jan 22, 2026 | 4.77 | 5.30 | 4.72 | 5.24 | 5.24 | 10.32% | 272,893 |
| Jan 21, 2026 | 5.22 | 5.23 | 4.73 | 4.75 | 4.75 | -7.59% | 78,380 |
| Jan 20, 2026 | 4.98 | 5.29 | 4.75 | 5.14 | 5.14 | 1.38% | 55,700 |
| Jan 16, 2026 | 5.41 | 5.45 | 4.82 | 5.07 | 5.07 | -5.94% | 75,343 |
| Jan 15, 2026 | 4.98 | 5.59 | 4.71 | 5.39 | 5.39 | 7.58% | 294,904 |
| Jan 14, 2026 | 5.10 | 5.49 | 4.85 | 5.01 | 5.01 | -3.28% | 134,691 |
| Jan 13, 2026 | 5.23 | 7.74 | 5.07 | 5.18 | 5.18 | -0.96% | 1,872,920 |
| Jan 12, 2026 | 5.39 | 5.42 | 5.12 | 5.23 | 5.23 | -4.30% | 30,441 |
| Jan 9, 2026 | 5.45 | 5.57 | 5.40 | 5.47 | 5.47 | -0.64% | 71,956 |
| Jan 8, 2026 | 5.42 | 5.81 | 5.41 | 5.50 | 5.50 | -0.54% | 59,191 |
| Jan 7, 2026 | 5.11 | 5.77 | 4.94 | 5.53 | 5.53 | 5.94% | 105,216 |
| Jan 6, 2026 | 4.90 | 5.36 | 4.50 | 5.22 | 5.22 | 6.10% | 79,015 |
| Jan 5, 2026 | 5.55 | 5.84 | 4.84 | 4.92 | 4.92 | -14.14% | 149,118 |
| Jan 2, 2026 | 5.60 | 6.10 | 5.09 | 5.73 | 5.73 | 0.99% | 220,492 |
| Dec 31, 2025 | 5.88 | 5.96 | 5.56 | 5.67 | 5.67 | -8.26% | 25,492 |
| Dec 30, 2025 | 4.97 | 6.33 | 4.97 | 6.19 | 6.18 | 12.91% | 100,989 |
| Dec 29, 2025 | 5.95 | 5.99 | 5.09 | 5.48 | 5.48 | -5.44% | 54,300 |
| Dec 26, 2025 | 6.39 | 6.69 | 5.60 | 5.79 | 5.79 | -7.95% | 29,767 |
| Dec 24, 2025 | 7.20 | 7.20 | 5.85 | 6.29 | 6.29 | -10.86% | 95,439 |
| Dec 23, 2025 | 7.39 | 7.80 | 7.06 | 7.06 | 7.06 | -8.81% | 23,611 |
| Dec 22, 2025 | 7.45 | 7.98 | 7.45 | 7.74 | 7.74 | 3.95% | 25,673 |
| Dec 19, 2025 | 8.12 | 8.12 | 7.15 | 7.45 | 7.45 | -9.45% | 23,045 |
| Dec 18, 2025 | 7.95 | 8.75 | 7.04 | 8.23 | 8.23 | -13.67% | 123,435 |
| Dec 17, 2025 | 9.53 | 10.49 | 9.51 | 9.53 | 9.53 | -3.48% | 66,984 |
| Dec 16, 2025 | 9.98 | 10.35 | 9.80 | 9.87 | 9.87 | -1.05% | 15,040 |
| Dec 15, 2025 | 11.52 | 11.52 | 9.98 | 9.98 | 9.98 | -10.09% | 42,660 |
| Dec 12, 2025 | 11.61 | 11.74 | 10.96 | 11.10 | 11.10 | -2.58% | 15,132 |
| Dec 11, 2025 | 11.55 | 12.09 | 11.39 | 11.39 | 11.39 | -7.03% | 20,841 |
| Dec 10, 2025 | 11.09 | 12.31 | 11.03 | 12.25 | 12.25 | 8.97% | 33,698 |
| Dec 9, 2025 | 11.00 | 11.65 | 11.00 | 11.24 | 11.24 | 2.19% | 13,292 |
| Dec 8, 2025 | 11.20 | 11.45 | 10.95 | 11.00 | 11.00 | -0.51% | 17,948 |
| Dec 5, 2025 | 11.46 | 12.07 | 10.87 | 11.06 | 11.06 | -6.26% | 56,187 |
| Dec 4, 2025 | 12.08 | 12.36 | 11.62 | 11.80 | 11.80 | -3.44% | 32,965 |
| Dec 3, 2025 | 12.03 | 12.38 | 11.76 | 12.22 | 12.22 | 3.87% | 35,718 |