Get the Stockscreener App
5.49
0.72%
-0.04
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 March 05, 2026, is $5.49.
- 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 3,766% to $5.49 now.
- The 52-week high stock price for RVYL is $81.55, representing a 1,385% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for RVYL is $4.50, indicating a -18.03% decrease from the current share price, occurred on January 06, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $5.55 | $5.47 | $0.08 | 6,959.0 | -0.72% |
| Mar 04, 2026 | $5.61 | $5.32 | $0.288 | 18,523.0 | +0.82% |
| Mar 03, 2026 | $5.57 | $5.40 | $0.17 | 20,588.0 | -1.88% |
| Mar 02, 2026 | $5.74 | $5.30 | $0.44 | 19,467.0 | -4.93% |
| Feb 27, 2026 | $6.12 | $5.75 | $0.37 | 13,889.0 | -3.76% |
| Feb 26, 2026 | $6.23 | $5.86 | $0.3721 | 11,992.0 | +2.69% |
| Feb 25, 2026 | $6.01 | $5.71 | $0.2999 | 13,271.0 | -1.00% |
| Feb 24, 2026 | $6.24 | $5.80 | $0.44 | 9,243.0 | +3.44% |
| Feb 23, 2026 | $5.96 | $5.55 | $0.405 | 13,497.0 | +5.25% |
| Feb 20, 2026 | $5.79 | $5.45 | $0.335 | 15,593.0 | -2.99% |
| Feb 19, 2026 | $5.99 | $5.65 | $0.34 | 12,958.0 | -2.57% |
| Feb 18, 2026 | $6.25 | $5.68 | $0.57 | 14,187.0 | +0.34% |
| Feb 17, 2026 | $6.00 | $5.80 | $0.2026 | 13,103.0 | -3.48% |
| Feb 13, 2026 | $6.50 | $5.91 | $0.59 | 17,754.0 | +1.17% |
| Feb 12, 2026 | $6.42 | $5.74 | $0.6841 | 14,721.0 | -7.17% |
| Feb 11, 2026 | $6.90 | $6.32 | $0.58 | 20,851.0 | +1.90% |
| Feb 10, 2026 | $6.98 | $6.30 | $0.6799 | 20,445.0 | -5.83% |
| Feb 09, 2026 | $7.05 | $6.63 | $0.415 | 22,870.0 | -2.90% |
| Feb 06, 2026 | $7.00 | $5.29 | $1.71 | 107,949.0 | +29.76% |
| Feb 05, 2026 | $5.95 | $5.26 | $0.685 | 71,279.0 | -9.69% |
| Feb 04, 2026 | $6.18 | $5.52 | $0.6589 | 38,890.0 | +4.81% |
| Feb 03, 2026 | $6.35 | $5.51 | $0.84 | 44,164.0 | -9.22% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $5.74 | $5.30 | $0.44 | 65,537.0 | -6.63% |
| 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% |
1.10%
2.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):