Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ryvyl Inc (RVYL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.33 0.3367 0.32 0.332 209,657
17th Jul 2025 (Thu) 0.33 0.3436 0.3018 0.314 211,440
16th Jul 2025 (Wed) 0.3435 0.3514 0.3152 0.3285 190,672
15th Jul 2025 (Tue) 0.3546 0.3777 0.3246 0.3379 1,262,149
14th Jul 2025 (Mon) 0.6551 0.6675 0.64 0.6515 14,735
11th Jul 2025 (Fri) 0.6901 0.6901 0.6051 0.6623 60,644
10th Jul 2025 (Thu) 0.7225 0.7225 0.6759 0.7081 39,753
9th Jul 2025 (Wed) 0.7041 0.745 0.678 0.749 21,316
8th Jul 2025 (Tue) 0.63 0.69 0.6275 0.6748 58,293
7th Jul 2025 (Mon) 0.6975 0.6999 0.60 0.61 142,404
4th Jul 2025 (Fri) 0.7501 0.755 0.65 0.6499 108,854
3rd Jul 2025 (Thu) 0.7501 0.755 0.65 0.6499 108,854
2nd Jul 2025 (Wed) 0.9292 0.97 0.73 0.7451 151,473
1st Jul 2025 (Tue) 0.8853 0.92 0.8712 0.901 30,265
30th Jun 2025 (Mon) 0.864 0.92 0.84 0.8506 56,766
27th Jun 2025 (Fri) 0.799 0.8744 0.799 0.819 28,154
26th Jun 2025 (Thu) 0.83 0.83 0.763 0.7837 31,214
25th Jun 2025 (Wed) 0.8545 0.9001 0.8084 0.833 19,483
24th Jun 2025 (Tue) 0.8202 0.8714 0.7999 0.858 40,082
23rd Jun 2025 (Mon) 0.762 0.807 0.762 0.781 33,372
20th Jun 2025 (Fri) 0.75 0.8199 0.75 0.79 12,036
19th Jun 2025 (Thu) 0.705 0.745 0.705 0.7312 68,143
18th Jun 2025 (Wed) 0.705 0.745 0.705 0.7312 68,143
17th Jun 2025 (Tue) 0.7002 0.739 0.6812 0.6906 37,047
16th Jun 2025 (Mon) 0.674 0.74 0.674 0.7001 55,130
13th Jun 2025 (Fri) 0.701 0.77 0.666 0.675 45,557
12th Jun 2025 (Thu) 0.6577 0.74 0.6577 0.7358 61,175
11th Jun 2025 (Wed) 0.6243 0.72 0.6112 0.6887 82,220
10th Jun 2025 (Tue) 0.6701 0.6701 0.60 0.6401 170,690
9th Jun 2025 (Mon) 0.7582 0.7763 0.63 0.6701 250,772
6th Jun 2025 (Fri) 0.8228 0.91 0.722 0.76 937,339
5th Jun 2025 (Thu) 0.6102 1.20 0.59 0.899 31,928,957
4th Jun 2025 (Wed) 0.448 0.4527 0.3604 0.3843 314,826
3rd Jun 2025 (Tue) 0.55 0.5525 0.432 0.4476 659,106
2nd Jun 2025 (Mon) 0.66 2.33 0.53 0.5992 13,889,354
30th May 2025 (Fri) 0.60 0.6033 0.5362 0.5785 54,544
29th May 2025 (Thu) 0.64 0.66 0.5991 0.6002 24,009
28th May 2025 (Wed) 0.63 0.63 0.63 0.63 15,705
27th May 2025 (Tue) 0.60 0.6384 0.60 0.63 25,550
26th May 2025 (Mon) 0.6118 0.6118 0.6118 0.6118 0
24th May 2025 (Sat) 0.57 0.615 0.57 0.6118 22,060
23rd May 2025 (Fri) 0.57 0.615 0.57 0.615 22,060
22nd May 2025 (Thu) 0.6273 0.6678 0.6033 0.6426 521,629
21st May 2025 (Wed) 0.69 0.74 0.675 0.675 21,201
FTSE 100 Latest
Value8,992.12
Change19.48