Date	Open	High	Low	Close	Volume	Change (%)
Nov 17, 2025	0.2805	0.3703	0.2790	0.3401	15,769,117	+0.05(+16.08%)
Nov 14, 2025	0.2962	0.3120	0.2825	0.2930	5,870,801	-0.03(-9.85%)
Nov 13, 2025	0.3374	0.3500	0.3003	0.3250	11,986,704	-0.00(-0.25%)
Nov 12, 2025	0.2893	0.4076	0.2818	0.3258	67,766,760	+0.04(+15.57%)
Nov 11, 2025	0.2950	0.2967	0.2786	0.2819	878,103	-0.02(-5.59%)
Nov 10, 2025	0.2950	0.3017	0.2849	0.2986	1,115,353	-0.00(-0.37%)
Nov 07, 2025	0.2990	0.3013	0.2813	0.2997	2,633,758	+0.01(+1.70%)
Nov 06, 2025	0.2900	0.3168	0.2861	0.2947	2,319,828	+0.00(+0.75%)
Nov 05, 2025	0.3150	0.3150	0.2700	0.2925	4,217,724	-0.03(-10.08%)
Nov 04, 2025	0.3391	0.3463	0.3201	0.3253	771,377	-0.02(-6.15%)
Nov 03, 2025	0.3140	0.3673	0.3140	0.3466	1,476,476	-0.02(-5.64%)
Oct 31, 2025	0.3469	0.3700	0.3405	0.3673	1,419,887	+0.02(+5.88%)
Oct 30, 2025	0.3400	0.3733	0.3380	0.3469	2,814,931	-0.00(-0.09%)
Oct 29, 2025	0.3263	0.3797	0.3106	0.3472	5,204,343	-0.01(-3.29%)
Oct 28, 2025	0.4280	0.5800	0.3386	0.3590	85,056,400	-0.05(-12.76%)
Oct 27, 2025	0.3857	0.4234	0.3611	0.4115	6,699,536	+0.04(+11.22%)
Oct 24, 2025	0.3139	0.3750	0.3139	0.3700	4,439,330	+0.06(+17.87%)
Oct 23, 2025	0.2980	0.3200	0.2961	0.3139	972,438	+0.01(+4.32%)
Oct 22, 2025	0.3158	0.3250	0.2960	0.3009	2,279,987	-0.02(-6.47%)
Oct 21, 2025	0.3152	0.3300	0.3008	0.3217	1,446,498	+0.00(+0.25%)
Oct 20, 2025	0.3310	0.3450	0.3200	0.3209	1,442,511	-0.00(-0.09%)
Oct 17, 2025	0.3439	0.3439	0.3205	0.3212	1,309,257	-0.03(-9.21%)
Oct 16, 2025	0.3700	0.3810	0.3410	0.3538	1,428,267	-0.02(-4.38%)
Oct 15, 2025	0.3433	0.3900	0.3406	0.3700	4,065,649	+0.03(+8.76%)
Oct 14, 2025	0.3263	0.3561	0.3111	0.3402	1,700,600	+0.00(+0.38%)
Oct 13, 2025	0.3468	0.3562	0.3305	0.3389	2,249,761	-0.01(-3.20%)
Oct 10, 2025	0.3940	0.3940	0.3500	0.3501	3,143,306	-0.04(-11.39%)
Oct 09, 2025	0.3900	0.4052	0.3738	0.3951	3,195,220	+0.01(+3.05%)
Oct 08, 2025	0.3940	0.4200	0.3740	0.3834	5,343,405	+0.00(+0.50%)
Oct 07, 2025	0.3950	0.4200	0.3812	0.3815	18,967,806	-0.02(-5.96%)
Oct 06, 2025	0.4414	0.4430	0.3790	0.4057	6,914,786	-0.04(-8.40%)
Oct 03, 2025	0.4668	0.4700	0.4210	0.4429	18,051,750	+0.04(+11.06%)
Oct 02, 2025	0.4624	0.4650	0.3859	0.3988	17,468,240	-0.11(-21.50%)
Oct 01, 2025	0.5024	0.5839	0.4419	0.5080	273,038,304	+0.21(+71.62%)
Sep 30, 2025	0.2999	0.3036	0.2867	0.2960	51,869,384	-0.01(-1.82%)
Sep 29, 2025	0.3000	0.3061	0.2970	0.3015	713,568	-0.00(-0.50%)
Sep 26, 2025	0.2900	0.3101	0.2900	0.3030	1,673,544	+0.01(+3.03%)
Sep 25, 2025	0.2800	0.2967	0.2755	0.2941	3,062,559	+0.00(+0.58%)
Sep 24, 2025	0.3050	0.3199	0.2800	0.2924	2,412,717	-0.02(-5.19%)
Sep 23, 2025	0.3024	0.3166	0.2980	0.3084	2,260,023	+0.02(+5.11%)
Sep 22, 2025	0.2951	0.3099	0.2910	0.2934	1,776,879	-0.01(-2.20%)
Sep 19, 2025	0.2751	0.3298	0.2730	0.3000	7,144,060	+0.02(+7.26%)
Sep 18, 2025	0.2900	0.2900	0.2717	0.2797	730,478	-0.00(-1.10%)
Sep 17, 2025	0.2871	0.2942	0.2815	0.2828	948,531	+0.00(+0.39%)
Sep 16, 2025	0.2837	0.2847	0.2788	0.2817	424,607	+0.00(+1.11%)
Sep 15, 2025	0.2990	0.3037	0.2733	0.2786	1,822,093	-0.03(-8.36%)
Sep 12, 2025	0.3050	0.3078	0.2947	0.3040	1,092,797	+0.00(+0.60%)
Sep 11, 2025	0.2927	0.3030	0.2927	0.3022	499,331	+0.01(+3.28%)
Sep 10, 2025	0.2843	0.3040	0.2843	0.2926	1,421,246	+0.01(+2.67%)
Sep 09, 2025	0.2850	0.2916	0.2833	0.2850	723,017	-0.01(-3.91%)
Sep 08, 2025	0.2782	0.3050	0.2752	0.2966	2,325,526	+0.02(+7.78%)
Sep 05, 2025	0.2790	0.2800	0.2713	0.2752	809,385	-0.01(-3.78%)
Sep 04, 2025	0.2948	0.2975	0.2800	0.2860	579,029	-0.01(-2.92%)
Sep 03, 2025	0.3000	0.3100	0.2860	0.2946	664,530	-0.01(-3.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Ryvyl Inc. - Common Stock (NQ:RVYL)

Historical Prices

Starting at $3.75/week.

Subscribe Today