Get the Stockscreener App
1.33
4.32%
-0.06
Pre-market:
1.24
-0.09
-6.77%
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 13, 2024, is $1.33.
- Ryvyl Inc all-time high stock price is $6.69, occurred on September 07, 2023.
- The lowest Ryvyl Inc stock price recorded was $0.2702 on March 15, 2023. Since then, Ryvyl Inc's stock price has risen over 392.21% to $1.33 now.
- The 52-week high stock price for RVYL is $6.69, representing a 403.01% increase from the current share price, occurred on September 07, 2023.
- The 52-week low stock price for RVYL is $0.41, indicating a -69.17% decrease from the current share price, occurred on May 17, 2023.
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 13, 2024 | $1.43 | $1.30 | $0.125 | 38,739.0 | -4.32% |
| May 10, 2024 | $1.47 | $1.33 | $0.1363 | 28,517.0 | -2.80% |
| May 09, 2024 | $1.59 | $1.40 | $0.188 | 32,810.0 | -4.03% |
| May 08, 2024 | $1.59 | $1.40 | $0.19 | 49,730.0 | -2.61% |
| May 07, 2024 | $1.56 | $1.43 | $0.13 | 47,392.0 | +6.99% |
| May 06, 2024 | $1.49 | $1.38 | $0.1086 | 35,083.0 | +3.62% |
| May 03, 2024 | $1.49 | $1.35 | $0.1399 | 40,700.0 | -4.17% |
| May 02, 2024 | $1.48 | $1.34 | $0.14 | 43,125.0 | +0.70% |
| May 01, 2024 | $1.47 | $1.27 | $0.1999 | 94,609.0 | +8.33% |
| Apr 30, 2024 | $1.50 | $1.31 | $0.19 | 78,587.0 | -9.59% |
| Apr 29, 2024 | $1.48 | $1.37 | $0.11 | 149,639.0 | +6.57% |
| Apr 26, 2024 | $1.49 | $1.27 | $0.2118 | 129,774.0 | +1.48% |
| Apr 25, 2024 | $1.45 | $1.22 | $0.23 | 213,343.0 | -2.17% |
| Apr 24, 2024 | $1.74 | $1.34 | $0.4024 | 429,631.0 | -16.18% |
| Apr 23, 2024 | $1.70 | $1.33 | $0.37 | 874,682.0 | +25.19% |
| Apr 22, 2024 | $1.32 | $1.15 | $0.1677 | 34,037.0 | +2.73% |
| Apr 19, 2024 | $1.38 | $1.20 | $0.18 | 40,600.0 | +4.07% |
| Apr 18, 2024 | $1.43 | $1.21 | $0.22 | 84,643.0 | -12.14% |
| Apr 17, 2024 | $1.70 | $1.12 | $0.58 | 348,796.0 | +6.87% |
| Apr 16, 2024 | $1.60 | $1.27 | $0.33 | 910,617.0 | -36.44% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.59 | $1.27 | $0.3199 | 449,444.0 | +0.76% |
| Apr, 2024 | $2.98 | $1.12 | $1.86 | 3,547,096.0 | -54.64% |
| Mar, 2024 | $4.65 | $2.25 | $2.40 | 702,453.0 | -27.79% |
| Feb, 2024 | $4.85 | $3.73 | $1.12 | 344,144.0 | -0.98% |
| Jan, 2024 | $4.74 | $3.50 | $1.24 | 464,323.0 | -2.16% |
Ryvyl Inc Stock (RVYL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.48 | $2.75 | $2.73 | 993,829.0 | +22.71% |
| Nov, 2023 | $4.72 | $1.61 | $3.11 | 1,430,198.0 | +83.24% |
| Oct, 2023 | $3.59 | $1.57 | $2.02 | 788,752.0 | -38.64% |
| Sep, 2023 | $6.69 | $0.65 | $6.04 | 3,565,941.0 | +153.36% |
| Aug, 2023 | $1.60 | $0.8292 | $0.7708 | 6,093,562.0 | -19.59% |
| Jul, 2023 | $1.75 | $0.75 | $0.9999 | 11,545,633.0 | +97.33% |
| Jun, 2023 | $1.09 | $0.58 | $0.5099 | 8,347,759.0 | +15.35% |
| May, 2023 | $0.75 | $0.41 | $0.34 | 4,109,146.0 | +0.03% |
| Apr, 2023 | $0.88 | $0.34 | $0.54 | 4,008,369.0 | +59.00% |
| Mar, 2023 | $0.43 | $0.2702 | $0.1598 | 2,260,768.0 | +0.00% |
0.22%
2.20%
Cap:
|
Volume (24h):