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 (RVYL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.317 0.317 0.285 0.285 0
15th Dec 2025 (Mon) 0.317 0.317 0.2855 0.285 100,428
12th Dec 2025 (Fri) 0.3305 0.3305 0.3132 0.317 29,264
11th Dec 2025 (Thu) 0.3329 0.3404 0.3256 0.3254 23,109
10th Dec 2025 (Wed) 0.3214 0.3514 0.3182 0.35 67,040
9th Dec 2025 (Tue) 0.3227 0.3329 0.3216 0.3212 44,554
8th Dec 2025 (Mon) 0.3225 0.3245 0.3132 0.3143 19,699
5th Dec 2025 (Fri) 0.3289 0.34 0.3122 0.3159 88,750
4th Dec 2025 (Thu) 0.3368 0.3527 0.3321 0.337 108,052
3rd Dec 2025 (Wed) 0.3442 0.35 0.3382 0.349 69,232
2nd Dec 2025 (Tue) 0.3374 0.373 0.3374 0.336 166,531
1st Dec 2025 (Mon) 0.3546 0.3546 0.3269 0.334 150,248
28th Nov 2025 (Fri) 0.3447 0.3833 0.3447 0.37 386,602
27th Nov 2025 (Thu) 0.2952 0.336 0.2952 0.33 215,289
26th Nov 2025 (Wed) 0.2952 0.336 0.2952 0.33 207,528
25th Nov 2025 (Tue) 0.2816 0.3038 0.2774 0.2991 116,616
24th Nov 2025 (Mon) 0.28 0.295 0.2653 0.2833 180,036
21st Nov 2025 (Fri) 0.2878 0.2986 0.2601 0.272 111,235
20th Nov 2025 (Thu) 0.328 0.328 0.326 0.326 27,040
19th Nov 2025 (Wed) 0.3232 0.3311 0.2968 0.326 95,549
18th Nov 2025 (Tue) 0.341 0.3426 0.305 0.319 217,530
17th Nov 2025 (Mon) 0.2796 0.37 0.2796 0.3401 638,021
14th Nov 2025 (Fri) 0.2878 0.311 0.2835 0.293 600,939
13th Nov 2025 (Thu) 0.343 0.3499 0.3009 0.325 774,437
12th Nov 2025 (Wed) 0.288 0.4076 0.2861 0.3258 3,989,559
11th Nov 2025 (Tue) 0.295 0.295 0.2805 0.2819 20,944
10th Nov 2025 (Mon) 0.2911 0.3006 0.2885 0.2986 75,561
7th Nov 2025 (Fri) 0.29 0.3007 0.2847 0.2997 42,164
6th Nov 2025 (Thu) 0.288 0.3165 0.288 0.2947 130,266
5th Nov 2025 (Wed) 0.314 0.3149 0.2715 0.2925 525,799
4th Nov 2025 (Tue) 0.32 0.3466 0.32 0.3466 0
3rd Nov 2025 (Mon) 0.32 0.3602 0.32 0.3466 73,798
31st Oct 2025 (Fri) 0.3449 0.37 0.342 0.3673 78,071
30th Oct 2025 (Thu) 0.344 0.37 0.338 0.3469 218,695
29th Oct 2025 (Wed) 0.3198 0.379 0.3107 0.3472 299,064
28th Oct 2025 (Tue) 0.419 0.5799 0.34 0.359 2,546,033
27th Oct 2025 (Mon) 0.3842 0.4233 0.3658 0.4115 430,829
24th Oct 2025 (Fri) 0.318 0.3749 0.315 0.37 164,546
23rd Oct 2025 (Thu) 0.3011 0.32 0.2998 0.3139 42,843
22nd Oct 2025 (Wed) 0.313 0.325 0.2961 0.3009 64,441
21st Oct 2025 (Tue) 0.3119 0.33 0.302 0.3217 87,834
20th Oct 2025 (Mon) 0.33 0.345 0.32 0.3209 82,284
17th Oct 2025 (Fri) 0.3402 0.3402 0.3205 0.3212 52,875
16th Oct 2025 (Thu) 0.37 0.38 0.3421 0.3538 48,824
FTSE 100 Latest
Value9,719.18
Change-32.13