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, 2019 4.130 4.291 4.130 4.291 580 +0.23(+5.70%)
Jan 30, 2019 4.060 4.060 4.060 135 +0.00(+0.00%)
Jan 29, 2019 4.410 4.410 4.060 4.060 6,665 -0.33(-7.52%)
Jan 28, 2019 4.390 4.390 4.390 5 +0.00(+0.00%)
Jan 25, 2019 4.390 4.390 4.380 4.390 800 +0.12(+2.81%)
Jan 24, 2019 4.410 4.410 4.270 4.270 1,877 -0.14(-3.17%)
Jan 23, 2019 4.410 4.410 4.410 4.410 794 -0.09(-2.00%)
Jan 22, 2019 4.530 4.550 4.432 4.500 1,603 -0.03(-0.66%)
Jan 18, 2019 4.290 4.530 4.290 4.530 2,600 +0.26(+6.09%)
Jan 17, 2019 4.480 4.483 4.270 4.270 5,384 -0.24(-5.22%)
Jan 16, 2019 4.480 4.505 4.080 4.505 10,245 -0.04(-0.98%)
Jan 15, 2019 4.550 4.550 4.502 4.550 2,355 +0.03(+0.59%)
Jan 14, 2019 4.523 4.523 4.523 4.523 474 -0.01(-0.15%)
Jan 11, 2019 4.550 4.550 4.410 4.530 400 +0.05(+1.12%)
Jan 10, 2019 4.480 4.480 4.480 4.480 469 +0.00(+0.00%)
Jan 09, 2019 4.550 4.550 4.480 4.480 2,445 -0.13(-2.82%)
Jan 08, 2019 4.590 4.610 4.590 4.610 215 +0.05(+1.16%)
Jan 07, 2019 4.620 4.620 4.557 4.557 357 +0.22(+5.00%)
Jan 04, 2019 4.340 4.340 4.340 4.340 400 +0.07(+1.64%)
Jan 03, 2019 4.270 4.270 4.270 111 +0.00(+0.00%)
Jan 02, 2019 4.130 4.300 4.130 4.270 2,697 +0.03(+0.71%)
Dec 31, 2018 4.340 4.460 3.930 4.240 6,600 +0.04(+0.95%)
Dec 28, 2018 4.200 4.200 4.200 4.200 1,400 +0.00(+0.00%)
Dec 27, 2018 4.520 4.800 4.200 4.200 2,085 +0.00(+0.00%)
Dec 26, 2018 3.869 4.620 3.869 4.200 6,013 +0.07(+1.69%)
Dec 24, 2018 4.280 4.590 4.100 4.130 1,300 -0.43(-9.43%)
Dec 21, 2018 4.560 4.620 4.560 4.560 400 -0.03(-0.65%)
Dec 20, 2018 4.300 4.600 4.100 4.590 978 +0.45(+10.87%)
Dec 19, 2018 4.480 4.480 4.120 4.140 8,791 -0.35(-7.80%)
Dec 18, 2018 4.410 4.550 4.340 4.490 4,367 +0.10(+2.16%)
Dec 17, 2018 4.130 4.640 4.130 4.395 14,577 +0.43(+10.98%)
Dec 14, 2018 4.900 4.920 3.830 3.960 15,000 -0.96(-19.59%)
Dec 13, 2018 5.040 5.040 4.900 4.925 705 -0.12(-2.29%)
Dec 12, 2018 5.040 5.040 5.040 5.040 723 +0.28(+5.88%)
Dec 11, 2018 4.830 4.830 4.760 4.760 4,822 -0.14(-2.86%)
Dec 10, 2018 5.040 5.040 4.900 4.900 2,226 -0.15(-2.97%)
Dec 07, 2018 4.940 5.050 4.940 5.050 8,800 +0.12(+2.35%)
Dec 06, 2018 4.920 4.934 4.913 4.934 1,242 -0.01(-0.12%)
Dec 04, 2018 5.000 5.000 4.920 4.940 900 +0.04(+0.82%)
Dec 03, 2018 4.900 4.900 4.900 4.900 1,440 +0.00(+0.00%)
Nov 30, 2018 4.970 4.970 4.900 4.900 800 -0.04(-0.81%)
Nov 29, 2018 4.940 4.940 4.940 32 +0.00(+0.00%)
Nov 28, 2018 4.945 4.945 4.940 4.940 625 +0.02(+0.31%)
Nov 27, 2018 4.917 4.925 4.900 4.925 1,010 +0.04(+0.85%)
Nov 26, 2018 4.760 4.883 4.760 4.883 1,489 +0.12(+2.58%)
Nov 23, 2018 4.760 4.760 4.760 4 +0.00(+0.00%)
Nov 21, 2018 4.760 4.760 4.760 0 -0.13(-2.72%)
Nov 20, 2018 4.950 4.950 4.893 4.893 311 +0.13(+2.79%)
Nov 19, 2018 4.760 4.760 4.760 62 +0.00(+0.00%)
Nov 16, 2018 4.760 4.760 4.760 32 +0.00(+0.00%)
Nov 15, 2018 4.920 4.920 4.760 4.760 2,153 +0.00(+0.00%)
Nov 14, 2018 4.760 4.761 4.760 4.760 1,599 +0.07(+1.49%)
Nov 13, 2018 4.690 4.690 4.650 4.690 862 -0.07(-1.47%)
Nov 12, 2018 4.760 4.784 4.390 4.760 24,021 +0.00(+0.00%)
Nov 09, 2018 4.760 4.830 4.760 4.760 13,600 -0.07(-1.45%)
Nov 08, 2018 4.830 4.950 4.830 4.830 3,463 -0.05(-1.02%)
Nov 07, 2018 4.880 4.880 4.880 220 +0.00(+0.00%)
Nov 06, 2018 4.830 5.000 4.830 4.880 2,829 +0.05(+1.04%)
Nov 05, 2018 4.900 4.930 4.830 4.830 5,033 -0.16(-3.21%)
Nov 02, 2018 4.990 4.990 4.990 37 +0.00(+0.00%)
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.