Ryvyl Inc. - Common Stock (RVYL)

Historical Prices For Ryvyl Inc. - Common Stock (RVYL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.30	0.32	0.30	0.31	972,438	0.31
10/22/2025	0.32	0.33	0.30	0.30	2,279,987	0.30
10/21/2025	0.32	0.33	0.30	0.32	1,446,498	0.32
10/20/2025	0.33	0.34	0.32	0.32	1,442,511	0.32
10/17/2025	0.34	0.34	0.32	0.32	1,309,257	0.32
10/16/2025	0.37	0.38	0.34	0.35	1,428,267	0.35
10/15/2025	0.34	0.39	0.34	0.37	4,065,649	0.37
10/14/2025	0.33	0.36	0.32	0.34	1,700,600	0.34
10/13/2025	0.35	0.36	0.33	0.34	2,249,761	0.34
10/10/2025	0.39	0.39	0.35	0.35	3,143,306	0.35
10/09/2025	0.39	0.41	0.37	0.40	3,195,220	0.40
10/08/2025	0.39	0.42	0.37	0.38	5,343,405	0.38
10/07/2025	0.40	0.42	0.38	0.38	18,967,806	0.38
10/06/2025	0.44	0.44	0.38	0.41	6,914,786	0.41
10/03/2025	0.47	0.47	0.42	0.44	18,051,750	0.44
10/02/2025	0.46	0.47	0.39	0.40	17,468,239	0.40
10/01/2025	0.50	0.58	0.44	0.51	273,038,293	0.51
9/30/2025	0.30	0.30	0.29	0.30	51,869,371	0.30
9/29/2025	0.30	0.31	0.30	0.30	713,568	0.30
9/26/2025	0.29	0.31	0.29	0.30	1,673,544	0.30
9/25/2025	0.28	0.30	0.28	0.29	3,062,559	0.29
9/24/2025	0.30	0.32	0.28	0.29	2,412,717	0.29
9/23/2025	0.30	0.32	0.30	0.31	2,260,023	0.31
9/22/2025	0.30	0.31	0.29	0.29	1,776,879	0.29
9/19/2025	0.28	0.33	0.27	0.30	7,144,060	0.30
9/18/2025	0.29	0.29	0.27	0.28	730,478	0.28
9/17/2025	0.29	0.29	0.28	0.28	948,531	0.28
9/16/2025	0.28	0.28	0.28	0.28	424,607	0.28
9/15/2025	0.30	0.30	0.27	0.28	1,822,093	0.28
9/12/2025	0.30	0.31	0.29	0.30	1,092,797	0.30
9/11/2025	0.29	0.30	0.29	0.30	499,331	0.30
9/10/2025	0.28	0.30	0.28	0.29	1,421,246	0.29
9/09/2025	0.28	0.29	0.28	0.28	723,017	0.28
9/08/2025	0.28	0.30	0.28	0.30	2,325,526	0.30
9/05/2025	0.28	0.28	0.27	0.28	809,385	0.28
9/04/2025	0.29	0.30	0.28	0.29	609,904	0.29
9/03/2025	0.30	0.31	0.29	0.29	664,530	0.29
9/02/2025	0.30	0.31	0.29	0.31	800,282	0.31
8/29/2025	0.31	0.31	0.29	0.30	727,129	0.30
8/28/2025	0.32	0.32	0.31	0.31	852,441	0.31
8/27/2025	0.31	0.32	0.31	0.32	637,456	0.32
8/26/2025	0.32	0.32	0.31	0.32	696,501	0.32
8/25/2025	0.32	0.33	0.31	0.32	1,045,988	0.32
8/22/2025	0.30	0.33	0.30	0.31	1,536,607	0.31
8/21/2025	0.29	0.32	0.29	0.31	2,579,693	0.31
8/20/2025	0.29	0.32	0.28	0.30	1,973,107	0.30
8/19/2025	0.30	0.31	0.28	0.30	4,396,437	0.30
8/18/2025	0.32	0.35	0.29	0.32	77,023,436	0.32
8/15/2025	0.27	0.30	0.27	0.29	10,662,808	0.29
8/14/2025	0.31	0.32	0.30	0.30	1,350,476	0.30
8/13/2025	0.29	0.34	0.29	0.32	4,547,397	0.32
8/12/2025	0.32	0.32	0.29	0.29	1,889,174	0.29
8/11/2025	0.32	0.33	0.30	0.32	5,517,139	0.32
8/08/2025	0.30	0.33	0.29	0.31	6,504,787	0.31
8/07/2025	0.30	0.32	0.29	0.30	2,373,641	0.30
8/06/2025	0.27	0.34	0.27	0.30	14,219,906	0.30
8/05/2025	0.27	0.28	0.27	0.27	314,080	0.27
8/04/2025	0.27	0.28	0.27	0.28	570,033	0.28
8/01/2025	0.26	0.27	0.25	0.26	827,727	0.26
7/31/2025	0.29	0.29	0.25	0.26	1,749,865	0.26
7/30/2025	0.31	0.31	0.29	0.29	645,508	0.29
7/29/2025	0.32	0.32	0.29	0.30	1,379,560	0.30
7/28/2025	0.32	0.32	0.31	0.32	972,028	0.32
7/25/2025	0.32	0.32	0.31	0.31	1,349,165	0.31
7/24/2025	0.31	0.33	0.31	0.33	1,471,658	0.33