The highest closing price for Ryvyl (RVYL) last month was $1.16, on March 21. It was up 3.1% for the month. The latest price is $0.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $1.01 | $1.08 | $0.98 | $0.99 | 90,405 |
March 28 2025 | $1.07 | $1.13 | $1.05 | $1.06 | 20,796 |
March 27 2025 | $1.07 | $1.14 | $1.07 | $1.07 | 17,283 |
March 26 2025 | $1.14 | $1.18 | $1.06 | $1.07 | 13,074 |
March 25 2025 | $1.14 | $1.14 | $1.06 | $1.09 | 18,304 |
March 24 2025 | $1.09 | $1.16 | $1.09 | $1.10 | 25,226 |
March 21 2025 | $1.15 | $1.16 | $1.09 | $1.16 | 20,998 |
March 20 2025 | $1.00 | $1.25 | $0.99 | $1.15 | 209,577 |
March 19 2025 | $0.98 | $1.01 | $0.93 | $0.98 | 34,898 |
March 18 2025 | $0.98 | $0.98 | $0.94 | $0.98 | 8,083 |
March 17 2025 | $0.93 | $0.98 | $0.91 | $0.98 | 19,568 |
March 14 2025 | $0.99 | $0.99 | $0.90 | $0.96 | 23,970 |
March 13 2025 | $0.98 | $0.98 | $0.89 | $0.94 | 15,256 |
March 12 2025 | $0.87 | $0.97 | $0.83 | $0.97 | 47,113 |
March 11 2025 | $0.82 | $0.88 | $0.81 | $0.88 | 7,343 |
March 10 2025 | $0.87 | $0.89 | $0.81 | $0.83 | 56,389 |
March 07 2025 | $0.81 | $0.89 | $0.76 | $0.87 | 36,219 |
March 06 2025 | $0.81 | $0.84 | $0.79 | $0.82 | 10,643 |
March 05 2025 | $0.89 | $0.90 | $0.81 | $0.84 | 15,496 |
March 04 2025 | $0.80 | $0.90 | $0.79 | $0.83 | 40,561 |
March 03 2025 | $0.96 | $0.96 | $0.81 | $0.81 | 119,160 |
Daily pricing data for Ryvyl dates back to 1/20/2010, and may be incomplete.
