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
19th Sep 2025 (Fri) 0.2784 0.3298 0.2766 0.30 348,110
18th Sep 2025 (Thu) 0.2828 0.2859 0.2717 0.2797 55,077
17th Sep 2025 (Wed) 0.284 0.2939 0.2826 0.2828 112,820
16th Sep 2025 (Tue) 0.2793 0.2842 0.2792 0.2817 34,678
15th Sep 2025 (Mon) 0.30 0.3003 0.2733 0.2786 185,029
12th Sep 2025 (Fri) 0.3006 0.3068 0.2952 0.304 110,838
11th Sep 2025 (Thu) 0.2974 0.3027 0.2955 0.3022 23,208
10th Sep 2025 (Wed) 0.2957 0.304 0.29 0.2926 118,421
9th Sep 2025 (Tue) 0.285 0.29 0.2841 0.285 48,718
8th Sep 2025 (Mon) 0.2781 0.304 0.2781 0.2966 81,899
5th Sep 2025 (Fri) 0.2756 0.2787 0.2715 0.2752 32,484
4th Sep 2025 (Thu) 0.2909 0.2974 0.28 0.286 44,188
3rd Sep 2025 (Wed) 0.2948 0.3053 0.2871 0.2946 44,821
2nd Sep 2025 (Tue) 0.2941 0.306 0.2915 0.306 19,499
1st Sep 2025 (Mon) 0.306 0.306 0.2935 0.2998 49,861
29th Aug 2025 (Fri) 0.306 0.306 0.2935 0.2998 49,861
28th Aug 2025 (Thu) 0.315 0.317 0.3081 0.3141 104,495
27th Aug 2025 (Wed) 0.314 0.32 0.3104 0.3177 118,740
26th Aug 2025 (Tue) 0.3185 0.3217 0.3079 0.3152 38,184
25th Aug 2025 (Mon) 0.3143 0.3219 0.3083 0.3217 52,010
22nd Aug 2025 (Fri) 0.308 0.333 0.308 0.3146 142,565
21st Aug 2025 (Thu) 0.2982 0.3218 0.2982 0.311 188,667
20th Aug 2025 (Wed) 0.285 0.3179 0.2836 0.3025 174,257
19th Aug 2025 (Tue) 0.2921 0.3109 0.285 0.2988 384,437
18th Aug 2025 (Mon) 0.3213 0.3519 0.2912 0.3242 11,615,116
15th Aug 2025 (Fri) 0.2859 0.29 0.27 0.2882 191,872
14th Aug 2025 (Thu) 0.303 0.3175 0.3001 0.3043 82,551
13th Aug 2025 (Wed) 0.2913 0.338 0.2913 0.3222 204,859
12th Aug 2025 (Tue) 0.3035 0.31 0.2945 0.295 171,895
11th Aug 2025 (Mon) 0.3199 0.326 0.2988 0.3234 716,452
8th Aug 2025 (Fri) 0.30 0.329 0.295 0.3058 158,303
7th Aug 2025 (Thu) 0.31 0.3144 0.2916 0.2991 119,386
6th Aug 2025 (Wed) 0.27 0.3389 0.27 0.3024 835,482
5th Aug 2025 (Tue) 0.2727 0.2735 0.27 0.27 17,913
4th Aug 2025 (Mon) 0.276 0.2818 0.27 0.2751 27,984
1st Aug 2025 (Fri) 0.253 0.2685 0.2511 0.2634 76,979
31st Jul 2025 (Thu) 0.2865 0.2865 0.254 0.263 94,878
30th Jul 2025 (Wed) 0.2961 0.2963 0.2907 0.2927 28,049
29th Jul 2025 (Tue) 0.317 0.317 0.294 0.304 100,452
28th Jul 2025 (Mon) 0.315 0.3187 0.3113 0.318 67,327
25th Jul 2025 (Fri) 0.32 0.32 0.3083 0.3142 79,387
24th Jul 2025 (Thu) 0.32 0.3275 0.3198 0.3269 117,491
23rd Jul 2025 (Wed) 0.3181 0.32 0.3068 0.3179 153,196
22nd Jul 2025 (Tue) 0.3151 0.32 0.2913 0.305 254,530
FTSE 100 Latest
Value9,216.67
Change-11.44