RVYL - RYVYL Inc.
5.53
0.045 0.814%
Share volume: 18,523
Last Updated: 03-04-2026
Business Services/Services – Management, Public Relations, Consulting:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$5.48
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $5.54 | $5.54 | $5.61 | $5.61 | $5.32 | $5.32 | $5.53 | $5.53 | 18,523 | $18,523.00 |
| 03-03-2026 | $5.50 | $5.50 | $5.57 | $5.57 | $5.40 | $5.40 | $5.49 | $5.49 | 20,602 | $20,588.00 |
| 03-02-2026 | $5.64 | $5.64 | $5.74 | $5.74 | $5.30 | $5.30 | $5.59 | $5.59 | 20,328 | $20,328.00 |
| 02-27-2026 | $5.99 | $5.99 | $6.12 | $6.12 | $5.75 | $5.75 | $5.88 | $5.88 | 14,084 | $14,084.00 |
| 02-26-2026 | $5.89 | $5.89 | $6.23 | $6.23 | $5.86 | $5.86 | $6.11 | $6.11 | 12,172 | $12,172.00 |
| 02-25-2026 | $5.71 | $5.71 | $6.01 | $6.01 | $5.71 | $5.71 | $5.95 | $5.95 | 13,271 | $13,271.00 |
| 02-24-2026 | $5.80 | $5.80 | $6.24 | $6.24 | $5.80 | $5.80 | $6.01 | $6.01 | 9,339 | $9,339.00 |
| 02-23-2026 | $5.55 | $5.55 | $5.96 | $5.96 | $5.55 | $5.55 | $5.81 | $5.81 | 13,557 | $13,557.00 |
| 02-20-2026 | $5.70 | $5.70 | $5.79 | $5.79 | $5.45 | $5.45 | $5.52 | $5.52 | 15,627 | $15,627.00 |
| 02-19-2026 | $5.85 | $5.85 | $5.99 | $5.99 | $5.65 | $5.65 | $5.69 | $5.69 | 12,958 | $12,958.00 |