Ryvyl Inc. - Common Stock (RVYL)

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

Date Range:

2025-06-29 - 2025-09-29

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	0.32	0.32	0.31	0.32	2,376,018	0.32
7/22/2025	0.32	0.32	0.29	0.30	3,877,983	0.30
7/21/2025	0.33	0.35	0.31	0.31	4,483,653	0.31
7/18/2025	0.33	0.34	0.32	0.33	2,777,107	0.33
7/17/2025	0.34	0.35	0.30	0.31	3,429,717	0.31
7/16/2025	0.35	0.36	0.32	0.33	2,782,698	0.33
7/15/2025	0.36	0.38	0.32	0.34	11,221,808	0.34
7/14/2025	0.64	0.69	0.64	0.65	306,562	0.65
7/11/2025	0.69	0.69	0.60	0.66	978,911	0.66
7/10/2025	0.72	0.73	0.67	0.71	526,959	0.71
7/09/2025	0.67	0.75	0.67	0.75	697,313	0.75
7/08/2025	0.64	0.70	0.62	0.67	687,448	0.67
7/07/2025	0.70	0.71	0.60	0.61	1,570,197	0.61
7/03/2025	0.75	0.77	0.64	0.65	1,689,969	0.65
7/02/2025	0.89	0.98	0.73	0.75	1,603,678	0.75
7/01/2025	0.89	0.92	0.86	0.90	353,661	0.90
6/30/2025	0.82	0.92	0.82	0.85	550,629	0.85