Ryvyl Inc.
RVYLNASDAQTechnology
$3.81
$-0.34(-8.19%)
Market Cap$2276387
P/E Ratio—
52W High$81.55
52W Low$3.81
Ryvyl Inc.（RVYL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rvyl · 日线历史（复权）· FMP · 截至 2026年6月4日
5-Year High5Y
$5,775.00
Jun 18, 2021
-99.9% from here
5-Year Low5Y
$3.38
May 27, 2026
+12.7% from low
IPO Priceadj.
—
Jan 20, 2010
+0.0% since IPO
1 Year Ago
$23.45
Jun 9, 2025
-83.8% in 1Y
5 Years Ago
$5,085.50
Jun 9, 2021
-99.9% in 5Y
10 Years Ago
$84.00
Jun 9, 2016
-95.5% in 10Y
Historical Price Data · RVYL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | $3.85 | $4.07 | $3.60 | $3.63 | $3.63 | 14K | -5.71% |
| Jun 3, 2026 | $4.08 | $4.23 | $3.81 | $3.81 | $3.81 | 14K | -6.62% |
| Jun 2, 2026 | $4.29 | $4.48 | $4.00 | $4.15 | $4.15 | 20K | -3.26% |
| Jun 1, 2026 | $4.39 | $4.86 | $4.17 | $4.37 | $4.37 | 18K | -0.46% |
| May 29, 2026 | $4.78 | $4.90 | $4.36 | $4.36 | $4.36 | 23K | -8.79% |
| May 28, 2026 | $3.62 | $4.99 | $3.43 | $4.71 | $4.71 | 123K | +30.11% |
| May 27, 2026 | $3.62 | $3.97 | $3.38 | $3.69 | $3.69 | 38K | +1.93% |
| May 26, 2026 | $4.10 | $4.34 | $3.63 | $3.70 | $3.70 | 37K | -9.76% |
| May 22, 2026 | $4.60 | $4.60 | $4.06 | $4.12 | $4.12 | 35K | -10.43% |
| May 21, 2026 | $4.78 | $4.79 | $4.42 | $4.50 | $4.50 | 36K | -5.86% |
| May 20, 2026 | $5.14 | $5.14 | $4.42 | $4.60 | $4.60 | 42K | -10.51% |
| May 19, 2026 | $5.60 | $5.68 | $5.00 | $5.20 | $5.20 | 19K | -7.14% |
| May 18, 2026 | $5.87 | $6.45 | $5.41 | $5.60 | $5.60 | 23K | -4.60% |
| May 15, 2026 | $6.18 | $6.26 | $5.94 | $5.99 | $5.99 | 10K | -3.07% |
| May 14, 2026 | $7.06 | $7.10 | $5.91 | $6.30 | $6.30 | 32K | -10.76% |
| May 13, 2026 | $7.67 | $8.28 | $6.19 | $7.20 | $7.20 | 102K | -6.13% |
| May 12, 2026 | $6.58 | $7.93 | $6.45 | $7.81 | $7.81 | 83K | +18.69% |
| May 11, 2026 | $6.49 | $6.73 | $6.49 | $6.73 | $6.73 | 6K | +3.70% |
| May 8, 2026 | $6.72 | $6.94 | $6.57 | $6.61 | $6.61 | 8K | -1.64% |
| May 7, 2026 | $6.55 | $7.03 | $6.41 | $6.75 | $6.75 | 14K | +3.05% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · RVYL
Jan 1 → Dec 31 · 6 years2026-35.2%$5.60 → $3.63
-35.2%
2025-88.3%$48.30 → $5.67
-88.3%
2024-69.2%$147.70 → $45.50
-69.2%
2023-11.5%$164.50 → $145.60
-11.5%
2022-89.1%$1480.50 → $161.00
-89.1%
2021-72.1%$5278.00 → $1470.00
-72.1%
Best Year2023 · -11.5%
Worst Year2022 · -89.1%
Positive Years0 / 6
Avg Annual Return-60.9%
6Y Total Return-99.9%
6Y CAGR~-70.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in RVYL?
If you invested $1,000 in RVYL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$45
Total Return-95.5%
CAGR~-26.6% / yr
Profit$-955
Based on Jun 9, 2016 · $84.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ryvyl Inc.（RVYL）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RVYL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RVYL 历史股价FMP 日线复权 OHLCV