Get the Stockscreener App
1.46
5.80%
0.08
After Hours:
1.43
-0.03
-2.05%
Ryvyl Inc Stock (RVYL) Price History
The historical daily chart and data for Ryvyl Inc stock (RVYL), show that the latest closing stock price as of November 05, 2024, is $1.46.
- Ryvyl Inc all-time high stock price is $6.69, occurred on September 07, 2023.
- The lowest Ryvyl Inc stock price recorded was $0.2702 on March 15, 2023. Since then, Ryvyl Inc's stock price has risen over 440.32% to $1.46 now.
- The 52-week high stock price for RVYL is $5.4799, representing a 275.34% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for RVYL is $0.888, indicating a -39.18% decrease from the current share price, occurred on August 20, 2024.
The table below shows more information about RVYL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $1.48 | $1.37 | $0.1084 | 43,501.0 | +5.80% |
| Nov 04, 2024 | $1.48 | $1.38 | $0.10 | 39,091.0 | -0.72% |
| Nov 01, 2024 | $1.49 | $1.36 | $0.13 | 29,244.0 | -2.46% |
| Oct 31, 2024 | $1.47 | $1.33 | $0.14 | 41,588.0 | +5.56% |
| Oct 30, 2024 | $1.47 | $1.35 | $0.115 | 106,563.0 | -10.60% |
| Oct 29, 2024 | $1.65 | $1.45 | $0.20 | 91,750.0 | -9.58% |
| Oct 28, 2024 | $2.00 | $1.51 | $0.49 | 362,140.0 | -14.80% |
| Oct 25, 2024 | $2.04 | $1.94 | $0.10 | 14,948.0 | -0.51% |
| Oct 24, 2024 | $2.01 | $1.93 | $0.0844 | 27,811.0 | +1.55% |
| Oct 23, 2024 | $2.13 | $1.91 | $0.22 | 33,681.0 | -5.83% |
| Oct 22, 2024 | $2.23 | $1.99 | $0.24 | 54,864.0 | -5.94% |
| Oct 21, 2024 | $2.30 | $2.11 | $0.19 | 47,645.0 | -0.45% |
| Oct 18, 2024 | $2.20 | $1.95 | $0.25 | 67,047.0 | +12.53% |
| Oct 17, 2024 | $2.27 | $1.91 | $0.3622 | 129,480.0 | -11.14% |
| Oct 16, 2024 | $2.35 | $1.97 | $0.3819 | 201,215.0 | +11.68% |
| Oct 15, 2024 | $2.07 | $1.78 | $0.29 | 105,061.0 | +5.91% |
| Oct 14, 2024 | $1.95 | $1.71 | $0.2384 | 75,821.0 | +6.90% |
| Oct 11, 2024 | $1.79 | $1.66 | $0.1302 | 72,072.0 | +0.58% |
| Oct 10, 2024 | $1.78 | $1.40 | $0.3785 | 255,661.0 | +29.10% |
| Oct 09, 2024 | $1.47 | $1.32 | $0.15 | 54,203.0 | -8.22% |
| Oct 08, 2024 | $1.55 | $1.41 | $0.1371 | 17,474.0 | -0.68% |
Ryvyl Inc Stock (RVYL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ryvyl Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RVYL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ryvyl Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ryvyl Inc Stock (RVYL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.49 | $1.36 | $0.13 | 155,337.0 | +2.46% |
| Oct, 2024 | $2.35 | $1.24 | $1.11 | 2,502,315.0 | +7.95% |
| Sep, 2024 | $1.52 | $0.9945 | $0.5255 | 783,312.0 | +22.22% |
| Aug, 2024 | $2.06 | $0.888 | $1.17 | 1,503,833.0 | -45.18% |
| Jul, 2024 | $2.40 | $1.37 | $1.03 | 1,102,034.0 | +35.86% |
| Jun, 2024 | $2.18 | $1.32 | $0.86 | 1,193,954.0 | -2.03% |
| May, 2024 | $1.85 | $1.18 | $0.67 | 1,446,964.0 | +12.12% |
| Apr, 2024 | $2.98 | $1.12 | $1.86 | 3,547,096.0 | -54.64% |
| Mar, 2024 | $4.65 | $2.25 | $2.40 | 702,453.0 | -27.79% |
| Feb, 2024 | $4.85 | $3.73 | $1.12 | 344,144.0 | -0.98% |
| Jan, 2024 | $4.74 | $3.50 | $1.24 | 464,323.0 | -2.16% |
Ryvyl Inc Stock (RVYL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.48 | $2.75 | $2.73 | 993,829.0 | +22.71% |
| Nov, 2023 | $4.72 | $1.61 | $3.11 | 1,430,198.0 | +83.24% |
| Oct, 2023 | $3.59 | $1.57 | $2.02 | 788,752.0 | -38.64% |
| Sep, 2023 | $6.69 | $0.65 | $6.04 | 3,565,941.0 | +153.36% |
| Aug, 2023 | $1.60 | $0.8292 | $0.7708 | 6,093,562.0 | -19.59% |
| Jul, 2023 | $1.75 | $0.75 | $0.9999 | 11,545,633.0 | +97.33% |
| Jun, 2023 | $1.09 | $0.58 | $0.5099 | 8,347,759.0 | +15.35% |
| May, 2023 | $0.75 | $0.41 | $0.34 | 4,109,146.0 | +0.03% |
| Apr, 2023 | $0.88 | $0.34 | $0.54 | 4,008,369.0 | +59.00% |
| Mar, 2023 | $0.43 | $0.2702 | $0.1598 | 2,260,768.0 | +0.00% |
1.09%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):