NASDAQ : RVYL
Ryvyl Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 7.81 USD (At close: May 12, 2026) · Market cap 9.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ryvyl Inc. (RVYL) closed at 7.81 USD on 2026-05-12. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-12 | 6.58 | 7.929 | 6.45 | 7.81 | 48,147 | +16.05% |
| 2026-05-11 | 6.49 | 6.73 | 6.49 | 6.73 | 5,708 | +1.82% |
| 2026-05-08 | 6.72 | 6.94 | 6.574 | 6.61 | 8,274 | -2.07% |
| 2026-05-07 | 6.55 | 7.031 | 6.41 | 6.75 | 14,216 | -4.12% |
| 2026-05-06 | 6.8 | 7.25 | 6.8 | 7.04 | 12,579 | -0.14% |
| 2026-05-05 | 6.96 | 7.26 | 6.91 | 7.05 | 15,384 | -1.54% |
| 2026-05-04 | 6.76 | 7.374 | 6.75 | 7.16 | 37,064 | +1.27% |
| 2026-05-01 | 5.96 | 7.6 | 5.96 | 7.07 | 99,010 | +16.47% |
| 2026-04-30 | 5.64 | 6.09 | 5.329 | 6.07 | 33,034 | +12.62% |
| 2026-04-29 | 5.2 | 5.55 | 4.91 | 5.39 | 53,045 | +1.13% |
| 2026-04-28 | 5.3 | 5.37 | 5.03 | 5.33 | 52,679 | -4.82% |
| 2026-04-27 | 5.53 | 5.62 | 5.356 | 5.6 | 32,683 | +3.13% |
| 2026-04-24 | 5.965 | 5.97 | 5.4 | 5.43 | 20,283 | -5.57% |
| 2026-04-23 | 6.23 | 6.33 | 5.583 | 5.75 | 20,366 | -10.30% |
| 2026-04-22 | 6.41 | 6.45 | 6.18 | 6.41 | 14,765 | -1.08% |
| 2026-04-21 | 6.71 | 7.04 | 6.16 | 6.48 | 45,316 | -5.12% |
| 2026-04-20 | 6.2 | 6.95 | 6.17 | 6.83 | 22,313 | +10.88% |
| 2026-04-17 | 6.125 | 6.66 | 6.01 | 6.16 | 39,258 | +1.65% |
| 2026-04-16 | 6.19 | 6.35 | 6.04 | 6.06 | 39,965 | -0.16% |
| 2026-04-15 | 5.81 | 6.36 | 5.81 | 6.07 | 31,802 | +2.02% |
| 2026-04-14 | 6.26 | 6.35 | 5.82 | 5.95 | 37,645 | -2.62% |
| 2026-04-13 | 5.48 | 6.265 | 5.48 | 6.11 | 88,919 | +16.16% |
| 2026-04-10 | 5.57 | 5.57 | 5.26 | 5.26 | 20,304 | -5.90% |
| 2026-04-09 | 5.095 | 5.71 | 5 | 5.59 | 56,438 | +5.87% |
| 2026-04-08 | 5.49 | 5.55 | 5.16 | 5.28 | 14,884 | -2.22% |
| 2026-04-07 | 5.525 | 5.66 | 5.13 | 5.4 | 49,079 | -4.26% |
| 2026-04-06 | 5.44 | 5.67 | 5.18 | 5.64 | 56,918 | +1.62% |
| 2026-04-02 | 5.23 | 5.56 | 4.695 | 5.55 | 168,465 | -3.98% |
| 2026-04-01 | 5.27 | 5.8 | 5 | 5.78 | 101,699 | +14.68% |
| 2026-03-31 | 4.53 | 5.06 | 4.25 | 5.04 | 74,628 | +12.75% |
| 2026-03-30 | 5.2 | 5.25 | 4.14 | 4.47 | 499,037 | -12.01% |
| 2026-03-27 | 5 | 5.19 | 4.79 | 5.08 | 43,488 | -5.05% |
| 2026-03-26 | 5.95 | 6.21 | 5.26 | 5.35 | 146,201 | -10.54% |
| 2026-03-25 | 5.22 | 6.31 | 5.22 | 5.98 | 243,851 | +14.56% |
| 2026-03-24 | 5.3 | 5.39 | 5.21 | 5.22 | 12,322 | -0.76% |
| 2026-03-23 | 5.38 | 5.38 | 5.2 | 5.26 | 8,802 | -4.19% |
| 2026-03-20 | 5.44 | 5.49 | 5.26 | 5.49 | 28,000 | +1.29% |
| 2026-03-19 | 5.34 | 5.49 | 5.34 | 5.42 | 9,205 | -1.81% |
| 2026-03-18 | 5.85 | 5.854 | 5.3 | 5.52 | 19,318 | -4.17% |
| 2026-03-17 | 5.71 | 6.03 | 5.59 | 5.76 | 26,554 | +0.88% |
| 2026-03-16 | 5.69 | 5.845 | 5.53 | 5.71 | 13,584 | +3.44% |
| 2026-03-13 | 5.71 | 5.71 | 5.34 | 5.52 | 4,051 | -1.43% |
| 2026-03-12 | 5.41 | 5.645 | 5.25 | 5.6 | 16,543 | +3.13% |
| 2026-03-11 | 5.65 | 5.71 | 5.41 | 5.43 | 4,508 | -3.04% |
| 2026-03-10 | 5.45 | 5.87 | 5.31 | 5.6 | 8,066 | +1.45% |
| 2026-03-09 | 5.43 | 5.87 | 5.43 | 5.52 | 14,973 | +1.28% |
| 2026-03-06 | 5.312 | 5.585 | 5.312 | 5.45 | 14,513 | +0.00% |
| 2026-03-05 | 5.55 | 5.6 | 5.32 | 5.45 | 16,843 | -1.45% |
| 2026-03-04 | 5.54 | 5.61 | 5.322 | 5.53 | 18,523 | +0.82% |
| 2026-03-03 | 5.5 | 5.57 | 5.4 | 5.485 | 20,597 | -1.88% |
| 2026-03-02 | 5.64 | 5.74 | 5.3 | 5.59 | 19,464 | -4.93% |
| 2026-02-27 | 5.994 | 6.12 | 5.75 | 5.88 | 13,888 | -3.76% |
| 2026-02-26 | 5.89 | 6.23 | 5.858 | 6.11 | 12,159 | +2.69% |
| 2026-02-25 | 5.71 | 6.01 | 5.71 | 5.95 | 13,271 | -1.00% |
| 2026-02-24 | 5.8 | 6.24 | 5.8 | 6.01 | 9,339 | +3.44% |
| 2026-02-23 | 5.55 | 5.955 | 5.55 | 5.81 | 13,557 | +5.25% |
| 2026-02-20 | 5.7 | 5.785 | 5.45 | 5.52 | 15,593 | -2.99% |
| 2026-02-19 | 5.85 | 5.99 | 5.65 | 5.69 | 12,958 | -2.57% |
| 2026-02-18 | 5.9 | 6.25 | 5.68 | 5.84 | 14,212 | +0.34% |
| 2026-02-17 | 5.98 | 6 | 5.797 | 5.82 | 13,103 | -3.48% |
| 2026-02-13 | 5.91 | 6.5 | 5.91 | 6.03 | 17,757 | +1.17% |
| 2026-02-12 | 6.1 | 6.42 | 5.736 | 5.96 | 14,766 | -7.17% |
| 2026-02-11 | 6.32 | 6.9 | 6.32 | 6.42 | 21,041 | +1.90% |
| 2026-02-10 | 6.595 | 6.98 | 6.3 | 6.3 | 20,445 | -5.83% |
| 2026-02-09 | 6.69 | 7.05 | 6.635 | 6.69 | 22,646 | -2.90% |
| 2026-02-06 | 5.29 | 7 | 5.29 | 6.89 | 106,904 | +29.76% |
| 2026-02-05 | 5.76 | 5.945 | 5.26 | 5.31 | 71,634 | -9.69% |
| 2026-02-04 | 5.58 | 6.181 | 5.522 | 5.88 | 39,140 | +4.81% |
| 2026-02-03 | 6.02 | 6.35 | 5.51 | 5.61 | 44,597 | -9.22% |
| 2026-02-02 | 5.99 | 6.38 | 5.98 | 6.18 | 21,767 | +1.15% |
| 2026-01-30 | 6.23 | 6.585 | 6.01 | 6.11 | 49,717 | -4.38% |
| 2026-01-29 | 6.88 | 7.25 | 6.38 | 6.39 | 40,939 | -7.39% |
| 2026-01-28 | 6.7 | 7.68 | 6.7 | 6.9 | 130,657 | -2.95% |
| 2026-01-27 | 5.5 | 7.28 | 5.31 | 7.11 | 341,172 | +24.96% |
| 2026-01-26 | 5.49 | 6.05 | 5.3 | 5.69 | 372,425 | -9.83% |
| 2026-01-23 | 7.35 | 8.55 | 6.06 | 6.31 | 12,840,973 | +20.42% |
| 2026-01-22 | 4.77 | 5.3 | 4.723 | 5.24 | 272,893 | +10.32% |
| 2026-01-21 | 5.22 | 5.23 | 4.73 | 4.75 | 78,380 | -7.59% |
| 2026-01-20 | 4.98 | 5.29 | 4.75 | 5.14 | 55,700 | +1.38% |
| 2026-01-16 | 5.41 | 5.45 | 4.82 | 5.07 | 75,343 | -5.94% |
| 2026-01-15 | 4.98 | 5.594 | 4.71 | 5.39 | 294,904 | +7.58% |
| 2026-01-14 | 5.1 | 5.49 | 4.85 | 5.01 | 134,691 | -3.28% |
| 2026-01-13 | 5.23 | 7.74 | 5.07 | 5.18 | 1,872,920 | -0.96% |
| 2026-01-12 | 5.39 | 5.417 | 5.121 | 5.23 | 30,441 | -4.30% |
| 2026-01-09 | 5.45 | 5.568 | 5.4 | 5.465 | 71,956 | -0.64% |
| 2026-01-08 | 5.42 | 5.81 | 5.41 | 5.5 | 59,191 | -0.54% |
| 2026-01-07 | 5.11 | 5.765 | 4.94 | 5.53 | 105,216 | +5.94% |
| 2026-01-06 | 4.9 | 5.355 | 4.5 | 5.22 | 79,015 | +6.10% |
| 2026-01-05 | 5.55 | 5.84 | 4.84 | 4.92 | 149,118 | -14.14% |
| 2026-01-02 | 5.6 | 6.1 | 5.09 | 5.73 | 220,492 | +0.99% |
| 2025-12-31 | 5.88 | 5.96 | 5.558 | 5.674 | 25,492 | -8.26% |
| 2025-12-30 | 4.97 | 6.332 | 4.97 | 6.185 | 100,989 | +12.91% |
| 2025-12-29 | 5.95 | 5.985 | 5.086 | 5.478 | 54,300 | -5.44% |
| 2025-12-26 | 6.388 | 6.69 | 5.6 | 5.793 | 29,767 | -7.95% |
| 2025-12-24 | 7.203 | 7.203 | 5.849 | 6.293 | 95,439 | -10.86% |
| 2025-12-23 | 7.385 | 7.802 | 7.06 | 7.06 | 23,611 | -8.81% |
| 2025-12-22 | 7.448 | 7.98 | 7.448 | 7.742 | 25,673 | +3.95% |
| 2025-12-19 | 8.12 | 8.12 | 7.151 | 7.448 | 23,045 | -9.45% |
| 2025-12-18 | 7.945 | 8.75 | 7.039 | 8.225 | 123,435 | -13.67% |
| 2025-12-17 | 9.527 | 10.486 | 9.513 | 9.527 | 66,984 | -3.48% |
| 2025-12-16 | 9.975 | 10.353 | 9.8 | 9.87 | 15,040 | -1.05% |
| 2025-12-15 | 11.515 | 11.515 | 9.975 | 9.975 | 42,660 | -10.09% |
| 2025-12-12 | 11.606 | 11.736 | 10.959 | 11.095 | 15,132 | -2.58% |
| 2025-12-11 | 11.55 | 12.093 | 11.389 | 11.389 | 20,841 | -7.03% |
| 2025-12-10 | 11.088 | 12.309 | 11.025 | 12.25 | 33,698 | +8.97% |
| 2025-12-09 | 11.001 | 11.652 | 11.001 | 11.242 | 13,292 | +2.19% |
| 2025-12-08 | 11.2 | 11.445 | 10.945 | 11.001 | 17,948 | -0.51% |
| 2025-12-05 | 11.456 | 12.068 | 10.871 | 11.057 | 56,187 | -6.26% |
| 2025-12-04 | 12.075 | 12.355 | 11.622 | 11.795 | 32,965 | -3.44% |
| 2025-12-03 | 12.03 | 12.38 | 11.757 | 12.215 | 35,718 | +3.87% |
| 2025-12-02 | 11.69 | 13.083 | 11.69 | 11.76 | 103,924 | +0.60% |
| 2025-12-01 | 12.25 | 12.52 | 11.34 | 11.69 | 89,836 | -9.73% |
| 2025-11-28 | 12.065 | 13.458 | 11.995 | 12.95 | 196,240 | +12.12% |
| 2025-11-26 | 10.308 | 11.823 | 10.308 | 11.55 | 76,147 | +10.33% |
| 2025-11-25 | 9.888 | 10.633 | 9.66 | 10.469 | 49,580 | +5.58% |
| 2025-11-24 | 9.975 | 10.423 | 9.275 | 9.916 | 61,363 | +4.16% |
| 2025-11-21 | 10.073 | 10.493 | 9.1 | 9.52 | 130,983 | -4.60% |
| 2025-11-20 | 11.571 | 12.736 | 9.695 | 9.979 | 242,191 | -12.54% |
| 2025-11-19 | 11.68 | 11.68 | 10.385 | 11.41 | 99,409 | +2.19% |
| 2025-11-18 | 12.005 | 12.005 | 10.675 | 11.165 | 113,322 | -6.21% |