Get the Stockscreener App
1.85
1.07%
-0.02
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 November 27, 2024, is $1.85.
- 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 584.65% to $1.85 now.
- The 52-week high stock price for RVYL is $5.4799, representing a 196.21% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for RVYL is $0.888, indicating a -52.00% decrease from the current share price, occurred on August 20, 2024.
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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $1.94 | $1.75 | $0.1887 | 155,108.0 | -1.07% |
| Nov 26, 2024 | $1.99 | $1.64 | $0.35 | 413,474.0 | +11.98% |
| Nov 25, 2024 | $1.92 | $1.29 | $0.6345 | 794,426.0 | +38.02% |
| Nov 22, 2024 | $1.21 | $1.10 | $0.11 | 65,324.0 | +13.08% |
| Nov 21, 2024 | $1.29 | $1.04 | $0.25 | 125,134.0 | -11.57% |
| Nov 20, 2024 | $1.29 | $1.19 | $0.10 | 52,660.0 | -3.20% |
| Nov 19, 2024 | $1.33 | $1.20 | $0.13 | 58,666.0 | -2.34% |
| Nov 18, 2024 | $1.36 | $1.20 | $0.16 | 128,558.0 | +3.23% |
| Nov 15, 2024 | $1.51 | $1.05 | $0.4588 | 362,457.0 | -27.06% |
| Nov 14, 2024 | $1.84 | $1.67 | $0.17 | 48,541.0 | -3.13% |
| Nov 13, 2024 | $1.96 | $1.71 | $0.25 | 72,405.0 | -5.65% |
| Nov 12, 2024 | $1.96 | $1.79 | $0.17 | 73,941.0 | -6.06% |
| Nov 11, 2024 | $2.01 | $1.58 | $0.43 | 243,808.0 | +24.53% |
| Nov 08, 2024 | $1.68 | $1.46 | $0.225 | 99,740.0 | -1.85% |
| Nov 07, 2024 | $1.66 | $1.57 | $0.0841 | 50,932.0 | +3.18% |
| Nov 06, 2024 | $1.67 | $1.47 | $0.20 | 90,700.0 | +7.53% |
| Nov 05, 2024 | $1.48 | $1.37 | $0.1084 | 43,501.0 | +5.80% |
| Nov 04, 2024 | $1.48 | $1.38 | $0.10 | 39,091.0 | -0.72% |
| Nov 01, 2024 | $1.49 | $1.36 | $0.13 | 29,244.0 | -2.46% |
| Oct 31, 2024 | $1.47 | $1.33 | $0.14 | 41,588.0 | +5.56% |
| Oct 30, 2024 | $1.47 | $1.35 | $0.115 | 106,563.0 | -10.60% |
| Oct 29, 2024 | $1.65 | $1.45 | $0.20 | 91,750.0 | -9.58% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $2.01 | $1.04 | $0.97 | 3,102,818.0 | +29.82% |
| Oct, 2024 | $2.35 | $1.24 | $1.11 | 2,502,315.0 | +7.95% |
| Sep, 2024 | $1.52 | $0.9945 | $0.5255 | 783,312.0 | +22.22% |
| Aug, 2024 | $2.06 | $0.888 | $1.17 | 1,503,833.0 | -45.18% |
| Jul, 2024 | $2.40 | $1.37 | $1.03 | 1,102,034.0 | +35.86% |
| Jun, 2024 | $2.18 | $1.32 | $0.86 | 1,193,954.0 | -2.03% |
| May, 2024 | $1.85 | $1.18 | $0.67 | 1,446,964.0 | +12.12% |
| 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% |
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):