Ryvyl Inc. - Common Stock (RVYL)
1.2100
0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/06/2024 | 1.54 | 1.54 | 1.41 | 1.46 | 62,774 | 1.46 |
| 12/05/2024 | 1.44 | 1.61 | 1.34 | 1.53 | 295,330 | 1.53 |
| 12/04/2024 | 1.60 | 1.65 | 1.29 | 1.35 | 281,257 | 1.35 |
| 12/03/2024 | 1.56 | 1.64 | 1.50 | 1.54 | 69,987 | 1.54 |
| 12/02/2024 | 1.73 | 1.79 | 1.55 | 1.57 | 99,980 | 1.57 |
| 11/29/2024 | 1.80 | 1.87 | 1.53 | 1.73 | 98,641 | 1.73 |
| 11/27/2024 | 1.83 | 1.94 | 1.75 | 1.85 | 155,108 | 1.85 |
| 11/26/2024 | 1.82 | 1.99 | 1.64 | 1.87 | 414,116 | 1.87 |
| 11/25/2024 | 1.29 | 1.92 | 1.29 | 1.67 | 795,204 | 1.67 |
| 11/22/2024 | 1.10 | 1.21 | 1.10 | 1.21 | 69,650 | 1.21 |
| 11/21/2024 | 1.29 | 1.29 | 1.04 | 1.07 | 125,153 | 1.07 |
| 11/20/2024 | 1.23 | 1.29 | 1.19 | 1.21 | 52,660 | 1.21 |
| 11/19/2024 | 1.27 | 1.33 | 1.20 | 1.25 | 58,666 | 1.25 |
| 11/18/2024 | 1.26 | 1.36 | 1.20 | 1.28 | 128,584 | 1.28 |
| 11/15/2024 | 1.44 | 1.51 | 1.05 | 1.24 | 362,457 | 1.24 |
| 11/14/2024 | 1.84 | 1.84 | 1.67 | 1.70 | 63,902 | 1.70 |
| 11/13/2024 | 1.91 | 1.96 | 1.71 | 1.75 | 72,406 | 1.75 |
| 11/12/2024 | 1.93 | 1.96 | 1.79 | 1.86 | 73,981 | 1.86 |
| 11/11/2024 | 1.64 | 2.01 | 1.58 | 1.98 | 246,107 | 1.98 |
| 11/08/2024 | 1.65 | 1.68 | 1.46 | 1.59 | 99,752 | 1.59 |
| 11/07/2024 | 1.63 | 1.66 | 1.57 | 1.62 | 50,939 | 1.62 |
| 11/06/2024 | 1.52 | 1.67 | 1.47 | 1.57 | 90,702 | 1.57 |
| 11/05/2024 | 1.43 | 1.48 | 1.37 | 1.46 | 43,551 | 1.46 |
| 11/04/2024 | 1.39 | 1.48 | 1.38 | 1.38 | 39,092 | 1.38 |
| 11/01/2024 | 1.43 | 1.49 | 1.36 | 1.39 | 29,549 | 1.39 |
| 10/31/2024 | 1.33 | 1.47 | 1.33 | 1.43 | 41,610 | 1.43 |