Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliv International Inc (NQ: RELV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.290 4.290 4.290 143 -0.26(-5.71%)
Jan 27, 2017 4.550 4.550 4.550 4 +0.05(+1.15%)
Jan 26, 2017 4.620 4.620 4.498 4.498 4,200 +0.04(+0.86%)
Jan 25, 2017 4.510 4.697 4.350 4.460 3,192 -0.12(-2.62%)
Jan 24, 2017 4.480 4.700 4.325 4.580 26,712 +0.16(+3.62%)
Jan 23, 2017 4.390 4.550 4.210 4.420 2,727 +0.10(+2.31%)
Jan 20, 2017 4.280 4.400 4.230 4.320 12,286 +0.06(+1.33%)
Jan 19, 2017 4.263 4.263 4.263 4.263 387 +0.01(+0.31%)
Jan 18, 2017 4.440 4.460 4.250 4.250 3,017 -0.29(-6.39%)
Jan 17, 2017 4.430 4.540 4.360 4.540 5,667 +0.03(+0.67%)
Jan 13, 2017 4.510 4.510 4.510 0 +0.20(+4.68%)
Jan 12, 2017 4.390 4.430 4.309 4.309 818 -0.03(-0.68%)
Jan 11, 2017 4.390 4.390 4.213 4.338 4,130 +0.08(+1.83%)
Jan 10, 2017 4.200 4.450 4.200 4.260 570 -0.08(-1.84%)
Jan 09, 2017 4.310 4.510 4.208 4.340 586 -0.01(-0.23%)
Jan 06, 2017 4.300 4.450 4.300 4.350 17,345 +0.00(+0.00%)
Jan 05, 2017 4.230 4.363 4.170 4.350 37,891 +0.13(+3.08%)
Jan 04, 2017 4.210 4.360 4.210 4.220 8,423 -0.21(-4.74%)
Jan 03, 2017 4.300 4.670 4.140 4.430 11,032 -0.21(-4.53%)
Dec 30, 2016 4.640 4.640 4.640 0 +0.36(+8.41%)
Dec 29, 2016 4.343 4.452 4.160 4.280 12,791 -0.01(-0.23%)
Dec 28, 2016 4.170 4.480 4.150 4.290 9,612 +0.14(+3.37%)
Dec 27, 2016 4.150 4.190 4.100 4.150 4,016 +0.04(+0.97%)
Dec 23, 2016 4.110 4.110 4.110 0 +0.00(+0.00%)
Dec 22, 2016 4.170 4.350 4.100 4.110 3,683 -0.03(-0.72%)
Dec 21, 2016 4.240 4.420 4.125 4.140 42,531 -0.10(-2.36%)
Dec 20, 2016 4.200 4.450 4.100 4.240 39,132 +0.04(+0.95%)
Dec 19, 2016 4.260 4.490 4.150 4.200 53,801 +0.12(+2.94%)
Dec 16, 2016 4.170 4.363 4.080 4.080 20,968 -0.06(-1.45%)
Dec 15, 2016 4.400 4.620 4.000 4.140 22,793 -0.21(-4.83%)
Dec 14, 2016 4.400 4.630 4.300 4.350 14,735 -0.02(-0.46%)
Dec 13, 2016 4.650 4.700 4.369 4.370 13,313 +0.03(+0.69%)
Dec 12, 2016 4.790 4.850 4.230 4.340 70,071 -0.19(-4.19%)
Dec 09, 2016 4.321 4.630 4.321 4.530 11,058 +0.02(+0.44%)
Dec 08, 2016 4.210 4.980 4.210 4.510 7,262 +0.08(+1.81%)
Dec 07, 2016 4.184 4.470 4.000 4.430 82,256 +0.28(+6.75%)
Dec 06, 2016 4.280 4.370 4.150 4.150 1,298 -0.16(-3.71%)
Dec 05, 2016 4.330 4.580 4.310 4.310 4,031 +0.00(+0.00%)
Dec 02, 2016 4.400 4.435 4.300 4.310 3,567 -0.21(-4.65%)
Dec 01, 2016 4.610 4.630 4.300 4.520 6,160 +0.39(+9.44%)
Nov 30, 2016 4.570 4.587 4.130 4.130 4,210 -0.25(-5.71%)
Nov 29, 2016 4.240 4.590 4.240 4.380 2,527 +0.07(+1.62%)
Nov 28, 2016 4.240 4.398 4.240 4.310 2,086 -0.08(-1.82%)
Nov 25, 2016 4.410 4.410 4.390 4.390 423 -0.08(-1.79%)
Nov 23, 2016 4.470 4.470 4.470 0 +0.27(+6.43%)
Nov 22, 2016 4.330 4.360 4.170 4.200 3,173 +0.07(+1.57%)
Nov 21, 2016 4.090 4.570 4.090 4.135 5,343 +0.00(+0.12%)
Nov 18, 2016 4.125 4.250 4.090 4.130 6,568 -0.14(-3.28%)
Nov 17, 2016 4.550 4.582 4.130 4.270 22,570 -0.24(-5.32%)
Nov 16, 2016 4.640 6.200 4.510 4.510 94,281 -0.12(-2.59%)
Nov 15, 2016 4.500 4.700 4.500 4.630 13,014 +0.25(+5.83%)
Nov 14, 2016 4.600 4.650 4.375 4.375 10,189 -0.08(-1.69%)
Nov 11, 2016 4.720 5.020 4.440 4.450 62,717 -0.33(-6.90%)
Nov 10, 2016 4.860 4.930 4.700 4.780 41,357 -0.04(-0.83%)
Nov 09, 2016 4.470 5.100 4.470 4.820 97,274 +0.26(+5.70%)
Nov 08, 2016 4.190 4.600 4.140 4.560 36,257 +0.12(+2.71%)
Nov 07, 2016 4.440 4.440 4.440 4.440 196 +0.26(+6.22%)
Nov 03, 2016 4.180 4.180 4.180 83 +0.04(+0.96%)
Nov 02, 2016 4.440 4.440 4.140 4.140 1,576 -0.13(-3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.