Ryvyl Inc. - Common Stock (RVYL)

Historical Prices For Ryvyl Inc. - Common Stock (RVYL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.03	1.03	0.91	0.95	34,010	0.95
4/01/2025	1.02	1.04	0.73	0.90	156,536	0.90
3/31/2025	1.01	1.08	0.98	0.99	90,405	0.99
3/28/2025	1.07	1.13	1.05	1.06	20,796	1.06
3/27/2025	1.07	1.14	1.06	1.07	16,917	1.07
3/26/2025	1.14	1.18	1.06	1.07	13,064	1.07
3/25/2025	1.14	1.14	1.06	1.09	18,304	1.09
3/24/2025	1.09	1.16	1.09	1.10	25,226	1.10
3/21/2025	1.15	1.16	1.09	1.16	20,998	1.16
3/20/2025	1.00	1.25	0.98	1.15	208,977	1.15
3/19/2025	0.98	1.01	0.93	0.98	34,898	0.98
3/18/2025	0.98	0.98	0.94	0.98	8,083	0.98
3/17/2025	0.93	0.98	0.91	0.98	19,558	0.98
3/14/2025	0.99	0.99	0.90	0.96	23,970	0.96
3/13/2025	0.98	0.98	0.89	0.94	15,256	0.94
3/12/2025	0.87	0.97	0.83	0.97	47,109	0.97
3/11/2025	0.82	0.88	0.81	0.88	7,343	0.88
3/10/2025	0.87	0.89	0.81	0.83	56,389	0.83
3/07/2025	0.81	0.89	0.76	0.87	36,219	0.87
3/06/2025	0.81	0.84	0.79	0.81	10,613	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