Ryvyl Inc. - Common Stock (RVYL)
0.8150
-0.0210 (-2.51%)
Ryvyl Inc. is a financial technology company that focuses on providing innovative payment solutions and services aimed at enhancing cash flow management and transaction processing for businesses
The company offers a range of financial products designed to facilitate seamless transactions, including alternative payment methods tailored to meet the evolving needs of both merchants and consumers. With a focus on improving operational efficiency and offering support for various payment techniques, Ryvyl strives to empower businesses to improve their financial performance and customer engagement through cutting-edge technology and strategic partnerships.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2025 | 0.81 | 0.84 | 0.79 | 0.81 | 10,578 | 0.81 |
| 3/05/2025 | 0.89 | 0.90 | 0.81 | 0.84 | 15,396 | 0.84 |
| 3/04/2025 | 0.80 | 0.90 | 0.79 | 0.83 | 40,518 | 0.83 |
| 3/03/2025 | 0.96 | 0.96 | 0.81 | 0.81 | 119,141 | 0.81 |
| 2/28/2025 | 0.92 | 0.94 | 0.88 | 0.92 | 104,513 | 0.92 |
| 2/27/2025 | 1.02 | 1.02 | 0.84 | 0.90 | 61,289 | 0.90 |
| 2/26/2025 | 0.82 | 1.07 | 0.82 | 0.93 | 181,273 | 0.93 |
| 2/25/2025 | 0.84 | 0.86 | 0.69 | 0.83 | 250,529 | 0.83 |
| 2/24/2025 | 0.99 | 0.99 | 0.85 | 0.85 | 179,180 | 0.85 |
| 2/21/2025 | 1.01 | 1.03 | 0.96 | 0.99 | 67,577 | 0.99 |
| 2/20/2025 | 1.09 | 1.09 | 0.96 | 1.01 | 92,593 | 1.01 |
| 2/19/2025 | 1.09 | 1.11 | 1.05 | 1.05 | 39,582 | 1.05 |
| 2/18/2025 | 1.21 | 1.22 | 1.05 | 1.07 | 217,287 | 1.07 |
| 2/14/2025 | 1.27 | 1.27 | 1.20 | 1.26 | 85,598 | 1.26 |
| 2/13/2025 | 1.25 | 1.26 | 1.16 | 1.24 | 38,675 | 1.24 |
| 2/12/2025 | 1.20 | 1.22 | 1.14 | 1.19 | 26,653 | 1.19 |
| 2/11/2025 | 1.23 | 1.24 | 1.15 | 1.18 | 67,980 | 1.18 |
| 2/10/2025 | 1.23 | 1.33 | 1.19 | 1.21 | 122,668 | 1.21 |
| 2/07/2025 | 1.21 | 1.24 | 1.18 | 1.22 | 41,721 | 1.22 |
| 2/06/2025 | 1.17 | 1.20 | 1.14 | 1.20 | 49,172 | 1.20 |
| 2/05/2025 | 1.16 | 1.17 | 1.13 | 1.15 | 42,029 | 1.15 |
| 2/04/2025 | 1.21 | 1.21 | 1.15 | 1.17 | 62,873 | 1.17 |
| 2/03/2025 | 1.20 | 1.23 | 1.15 | 1.20 | 107,210 | 1.20 |
| 1/31/2025 | 1.20 | 1.25 | 1.20 | 1.24 | 46,066 | 1.24 |
| 1/30/2025 | 1.22 | 1.25 | 1.16 | 1.21 | 84,613 | 1.21 |
| 1/29/2025 | 1.30 | 1.30 | 1.17 | 1.19 | 115,912 | 1.19 |
| 1/28/2025 | 1.41 | 1.41 | 1.24 | 1.26 | 163,849 | 1.26 |
| 1/27/2025 | 1.41 | 1.48 | 1.28 | 1.29 | 183,162 | 1.29 |
| 1/24/2025 | 1.56 | 1.56 | 1.41 | 1.45 | 180,063 | 1.45 |
| 1/23/2025 | 1.70 | 1.71 | 1.36 | 1.46 | 201,806 | 1.46 |
| 1/22/2025 | 1.56 | 1.78 | 1.56 | 1.58 | 208,166 | 1.58 |
| 1/21/2025 | 1.45 | 1.57 | 1.38 | 1.56 | 117,455 | 1.56 |
| 1/17/2025 | 1.35 | 1.42 | 1.28 | 1.40 | 79,847 | 1.40 |
| 1/16/2025 | 1.31 | 1.34 | 1.28 | 1.30 | 40,822 | 1.30 |
| 1/15/2025 | 1.40 | 1.44 | 1.28 | 1.31 | 216,829 | 1.31 |
| 1/14/2025 | 1.35 | 1.40 | 1.32 | 1.39 | 22,180 | 1.39 |
| 1/13/2025 | 1.35 | 1.37 | 1.30 | 1.33 | 41,944 | 1.33 |
| 1/10/2025 | 1.42 | 1.50 | 1.30 | 1.34 | 86,176 | 1.34 |
| 1/08/2025 | 1.52 | 1.55 | 1.41 | 1.42 | 76,116 | 1.42 |
| 1/07/2025 | 1.80 | 1.90 | 1.52 | 1.55 | 236,982 | 1.55 |
| 1/06/2025 | 1.55 | 1.75 | 1.46 | 1.73 | 173,825 | 1.73 |
| 1/03/2025 | 1.32 | 1.52 | 1.32 | 1.48 | 156,940 | 1.48 |
| 1/02/2025 | 1.38 | 1.38 | 1.30 | 1.32 | 42,132 | 1.32 |
| 12/31/2024 | 1.33 | 0.00 | 1.33 | 1.30 | 0 | 1.30 |
| 12/30/2024 | 1.38 | 1.45 | 1.31 | 1.33 | 82,860 | 1.33 |
| 12/27/2024 | 1.46 | 1.46 | 1.34 | 1.38 | 69,800 | 1.38 |
| 12/26/2024 | 1.33 | 1.46 | 1.31 | 1.44 | 89,697 | 1.44 |
| 12/24/2024 | 1.28 | 1.37 | 1.25 | 1.36 | 63,293 | 1.36 |
| 12/23/2024 | 1.25 | 1.35 | 1.23 | 1.24 | 80,356 | 1.24 |
| 12/20/2024 | 1.30 | 1.35 | 1.21 | 1.25 | 109,294 | 1.25 |
| 12/19/2024 | 1.42 | 1.42 | 1.25 | 1.30 | 165,585 | 1.30 |
| 12/18/2024 | 1.70 | 1.70 | 1.40 | 1.40 | 88,373 | 1.40 |
| 12/17/2024 | 1.54 | 1.62 | 1.50 | 1.58 | 120,584 | 1.58 |
| 12/16/2024 | 1.38 | 1.55 | 1.38 | 1.52 | 79,195 | 1.52 |
| 12/13/2024 | 1.48 | 1.48 | 1.37 | 1.40 | 70,734 | 1.40 |
| 12/12/2024 | 1.58 | 1.60 | 1.47 | 1.48 | 53,314 | 1.48 |
| 12/11/2024 | 1.64 | 1.64 | 1.47 | 1.58 | 148,378 | 1.58 |
| 12/10/2024 | 1.53 | 1.64 | 1.45 | 1.61 | 135,304 | 1.61 |
| 12/09/2024 | 1.53 | 1.62 | 1.44 | 1.48 | 75,494 | 1.48 |