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 (%)
Oct 31, 2018 4.967 4.967 4.670 4.670 835 -0.30(-6.04%)
Oct 30, 2018 4.690 4.990 4.690 4.970 1,539 +0.01(+0.20%)
Oct 29, 2018 4.930 4.960 4.930 4.960 514 -0.02(-0.40%)
Oct 26, 2018 4.720 5.030 4.700 4.980 1,200 +0.15(+3.11%)
Oct 25, 2018 4.854 4.854 4.830 4.830 1,280 -0.07(-1.41%)
Oct 24, 2018 4.814 4.899 4.814 4.899 531 -0.16(-3.18%)
Oct 23, 2018 4.950 5.060 4.950 5.060 3,440 +0.01(+0.13%)
Oct 22, 2018 4.900 5.053 4.900 5.053 2,021 +0.10(+2.09%)
Oct 19, 2018 4.830 4.950 4.830 4.950 500 -0.02(-0.40%)
Oct 18, 2018 4.930 4.970 4.930 4.970 407 +0.27(+5.74%)
Oct 17, 2018 4.690 4.950 4.690 4.700 1,225 -0.06(-1.26%)
Oct 16, 2018 4.700 4.920 4.690 4.760 7,786 -0.04(-0.83%)
Oct 15, 2018 4.862 4.862 4.800 4.800 3,409 -0.17(-3.42%)
Oct 12, 2018 4.810 4.970 4.460 4.970 800 +0.38(+8.28%)
Oct 11, 2018 4.590 4.928 4.590 4.590 4,872 +0.09(+2.00%)
Oct 10, 2018 5.000 5.024 4.100 4.500 8,727 -0.40(-8.16%)
Oct 09, 2018 4.960 4.970 4.900 4.900 3,614 -0.07(-1.41%)
Oct 08, 2018 4.970 4.970 4.970 57 +0.00(+0.00%)
Oct 05, 2018 4.970 4.970 4.970 4.970 1,500 -0.02(-0.30%)
Oct 04, 2018 4.970 4.985 4.970 4.985 1,684 +0.01(+0.25%)
Oct 03, 2018 4.972 4.972 4.972 4.972 132 +0.00(+0.05%)
Oct 02, 2018 4.970 4.970 4.970 4.970 481 -0.08(-1.58%)
Oct 01, 2018 5.050 5.050 5.050 5.050 217 +0.00(+0.00%)
Sep 28, 2018 5.050 5.050 5.050 5.050 600 +0.08(+1.61%)
Sep 27, 2018 4.960 5.050 4.960 4.970 1,186 -0.11(-2.17%)
Sep 26, 2018 4.990 5.090 4.977 5.080 813 +0.15(+3.04%)
Sep 25, 2018 5.000 5.040 4.930 4.930 774 -0.16(-3.14%)
Sep 24, 2018 5.090 5.090 5.090 5.090 213 -0.01(-0.20%)
Sep 21, 2018 5.075 5.100 5.007 5.100 8,500 +0.06(+1.19%)
Sep 20, 2018 5.040 5.054 5.040 5.040 1,479 +0.00(+0.00%)
Sep 19, 2018 4.970 5.040 4.910 5.040 2,466 +0.07(+1.41%)
Sep 18, 2018 4.970 5.009 4.970 4.970 1,779 +0.06(+1.22%)
Sep 17, 2018 4.910 4.910 4.910 34 +0.00(+0.00%)
Sep 14, 2018 4.920 5.070 4.900 4.910 6,500 -0.06(-1.21%)
Sep 13, 2018 4.970 4.970 4.970 132 +0.00(+0.00%)
Sep 12, 2018 4.960 4.970 4.910 4.970 1,154 +0.00(+0.00%)
Sep 11, 2018 4.900 4.970 4.900 4.970 1,210 +0.02(+0.40%)
Sep 10, 2018 4.950 4.995 4.950 4.950 1,811 -0.03(-0.60%)
Sep 07, 2018 4.984 4.984 4.980 18 -0.00(-0.08%)
Sep 06, 2018 5.042 5.042 4.984 4.984 3,163 -0.19(-3.60%)
Sep 05, 2018 5.150 5.210 5.150 5.170 2,131 -0.04(-0.77%)
Sep 04, 2018 5.140 5.210 5.140 5.210 526 +0.07(+1.36%)
Aug 31, 2018 5.140 5.140 5.140 0 +0.14(+2.80%)
Aug 30, 2018 4.980 5.000 4.980 5.000 1,750 +0.15(+3.00%)
Aug 29, 2018 4.930 5.140 4.854 4.854 2,649 -0.31(-5.93%)
Aug 28, 2018 5.160 5.160 5.160 5.160 523 +0.16(+3.20%)
Aug 27, 2018 5.130 5.130 5.000 5.000 3,798 -0.11(-2.10%)
Aug 24, 2018 5.112 5.112 5.015 5.107 1,400 -0.01(-0.25%)
Aug 23, 2018 5.122 5.122 5.120 34 -0.00(-0.04%)
Aug 22, 2018 5.122 5.122 5.122 5.122 300 +0.08(+1.63%)
Aug 21, 2018 5.024 5.060 5.024 5.040 752 -0.07(-1.37%)
Aug 20, 2018 5.016 5.123 4.997 5.110 5,943 +0.13(+2.61%)
Aug 17, 2018 4.980 4.980 4.980 4.980 500 -0.18(-3.49%)
Aug 16, 2018 4.995 5.160 4.970 5.160 1,498 +0.19(+3.82%)
Aug 15, 2018 4.970 4.970 4.970 4.970 1,913 -0.02(-0.36%)
Aug 14, 2018 5.000 5.015 4.970 4.988 3,401 -0.01(-0.24%)
Aug 13, 2018 5.001 5.001 5.000 5.000 1,934 -0.09(-1.77%)
Aug 10, 2018 5.000 5.090 4.970 5.090 2,400 -0.01(-0.20%)
Aug 09, 2018 5.100 5.150 5.100 5.100 7,320 +0.04(+0.79%)
Aug 08, 2018 4.990 5.210 4.990 5.060 17,429 -0.01(-0.20%)
Aug 07, 2018 5.070 5.070 5.070 5.070 304 +0.07(+1.40%)
Aug 06, 2018 5.122 5.122 5.000 5.000 3,434 -0.25(-4.76%)
Aug 03, 2018 5.250 5.250 5.030 5.250 8,000 +0.10(+1.94%)
Aug 02, 2018 4.946 5.260 4.928 5.150 42,327 +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.