Get the Stockscreener App
7.05
1.54%
-0.11
After Hours:
6.81
-0.24
-3.40%
Ryvyl Inc Stock (RVYL) Price History
The historical daily chart and data for Ryvyl Inc stock (RVYL), show that the latest closing stock price as of May 05, 2026, is $7.05.
- Ryvyl Inc all-time high stock price is $81.55, occurred on June 02, 2025.
- The lowest Ryvyl Inc stock price recorded was $0.142 on December 30, 2025. Since then, Ryvyl Inc's stock price has risen over 4,865% to $7.05 now.
- The 52-week high stock price for RVYL is $81.55, representing a 1,057% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for RVYL is $4.14, indicating a -41.28% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about RVYL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $7.26 | $6.91 | $0.35 | 15,484.0 | -1.54% |
| May 04, 2026 | $7.37 | $6.75 | $0.624 | 37,079.0 | +1.27% |
| May 01, 2026 | $7.60 | $5.96 | $1.64 | 99,587.0 | +16.47% |
| Apr 30, 2026 | $6.09 | $5.33 | $0.7608 | 33,234.0 | +12.62% |
| Apr 29, 2026 | $5.55 | $4.91 | $0.6399 | 53,051.0 | +1.13% |
| Apr 28, 2026 | $5.37 | $5.03 | $0.3399 | 52,729.0 | -4.82% |
| Apr 27, 2026 | $5.62 | $5.36 | $0.2644 | 29,176.0 | +3.13% |
| Apr 24, 2026 | $5.97 | $5.40 | $0.57 | 26,373.0 | -5.57% |
| Apr 23, 2026 | $6.33 | $5.58 | $0.7473 | 20,666.0 | -10.30% |
| Apr 22, 2026 | $6.45 | $6.18 | $0.27 | 14,765.0 | -1.08% |
| Apr 21, 2026 | $7.04 | $6.16 | $0.8804 | 45,348.0 | -5.12% |
| Apr 20, 2026 | $6.95 | $6.17 | $0.78 | 22,313.0 | +10.88% |
| Apr 17, 2026 | $6.66 | $6.01 | $0.6499 | 39,258.0 | +1.65% |
| Apr 16, 2026 | $6.35 | $6.04 | $0.3099 | 39,557.0 | -0.16% |
| Apr 15, 2026 | $6.36 | $5.81 | $0.55 | 31,803.0 | +2.02% |
| Apr 14, 2026 | $6.35 | $5.82 | $0.53 | 37,141.0 | -2.62% |
| Apr 13, 2026 | $6.26 | $5.48 | $0.785 | 81,785.0 | +16.16% |
| Apr 10, 2026 | $5.57 | $5.26 | $0.31 | 20,304.0 | -5.90% |
| Apr 09, 2026 | $5.71 | $5.00 | $0.71 | 56,438.0 | +5.87% |
| Apr 08, 2026 | $5.55 | $5.16 | $0.39 | 14,884.0 | -2.22% |
| Apr 07, 2026 | $5.66 | $5.13 | $0.53 | 49,281.0 | -4.26% |
Ryvyl Inc Stock (RVYL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ryvyl Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RVYL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ryvyl Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ryvyl Inc Stock (RVYL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $7.60 | $5.96 | $1.64 | 167,634.0 | +16.14% |
| Apr, 2026 | $7.04 | $4.70 | $2.35 | 999,179.0 | +20.44% |
| Mar, 2026 | $6.31 | $4.14 | $2.17 | 1,255,168.0 | -14.29% |
| Feb, 2026 | $7.05 | $5.26 | $1.79 | 498,375.0 | -3.76% |
| Jan, 2026 | $8.55 | $4.50 | $4.05 | 16,947,457.0 | +7.69% |
Ryvyl Inc Stock (RVYL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.08 | $4.97 | $8.11 | 952,137.5 | -52.24% |
| Nov, 2025 | $14.27 | $9.10 | $5.17 | 4,183,039.3 | +0.74% |
| Oct, 2025 | $20.44 | $10.36 | $10.08 | 13,087,029.0 | +24.09% |
| Sep, 2025 | $11.54 | $9.50 | $2.05 | 1,613,663.9 | -1.27% |
| Aug, 2025 | $12.33 | $8.79 | $3.55 | 3,619,110.6 | +13.99% |
| Jul, 2025 | $34.13 | $8.79 | $25.34 | 1,250,976.8 | -69.08% |
| Jun, 2025 | $81.55 | $12.46 | $69.09 | 19,710,756.1 | +47.04% |
| May, 2025 | $36.40 | $18.32 | $18.08 | 122,008.3 | -41.57% |
| Apr, 2025 | $36.40 | $25.55 | $10.85 | 23,713.0 | +0.00% |
| Mar, 2025 | $43.74 | $26.67 | $17.06 | 22,202.4 | +8.09% |
| Feb, 2025 | $46.55 | $24.26 | $22.28 | 50,249.8 | -26.14% |
| Jan, 2025 | $66.50 | $40.60 | $25.90 | 70,246.6 | -4.62% |
Ryvyl Inc Stock (RVYL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.78 | $42.35 | $20.43 | 63,910.0 | -22.83% |
| Nov, 2024 | $70.35 | $36.40 | $33.95 | 86,833.7 | +21.40% |
| Oct, 2024 | $82.25 | $43.40 | $38.85 | 71,494.7 | +7.95% |
| Sep, 2024 | $53.20 | $34.81 | $18.39 | 22,380.3 | +22.22% |
| Aug, 2024 | $72.10 | $31.08 | $41.02 | 42,966.7 | -45.18% |
| Jul, 2024 | $84.00 | $47.95 | $36.05 | 31,486.7 | +35.86% |
| Jun, 2024 | $76.30 | $46.20 | $30.10 | 34,113.0 | -2.03% |
| May, 2024 | $64.75 | $41.30 | $23.45 | 41,341.8 | +12.12% |
| Apr, 2024 | $104.5 | $39.20 | $65.27 | 101,345.6 | -54.64% |
| Mar, 2024 | $162.8 | $78.75 | $84.00 | 20,070.1 | -27.79% |
| Feb, 2024 | $169.8 | $130.6 | $39.20 | 9,832.7 | -0.98% |
| Jan, 2024 | $165.8 | $122.5 | $43.27 | 13,266.4 | -2.16% |
0.90%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):