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, 2019 4.380 4.380 4.380 48 +0.00(+0.00%)
Oct 30, 2019 4.480 4.480 4.380 4.380 895 -0.01(-0.15%)
Oct 29, 2019 4.410 4.459 4.386 4.386 7,597 -0.09(-2.09%)
Oct 28, 2019 4.480 4.480 4.480 54 +0.00(+0.00%)
Oct 25, 2019 4.416 4.480 4.416 4.480 1,300 +0.03(+0.67%)
Oct 24, 2019 4.390 4.450 4.390 4.450 1,244 +0.05(+1.06%)
Oct 23, 2019 4.403 4.403 4.403 4.403 275 -0.02(-0.42%)
Oct 22, 2019 4.335 4.430 4.335 4.422 4,039 -0.04(-0.85%)
Oct 21, 2019 4.460 4.460 4.460 4.460 733 +0.11(+2.50%)
Oct 18, 2019 4.400 4.460 4.333 4.351 2,900 -0.10(-2.22%)
Oct 17, 2019 4.400 4.450 4.400 4.450 561 +0.02(+0.45%)
Oct 16, 2019 4.400 4.450 4.400 4.430 2,037 +0.00(+0.02%)
Oct 15, 2019 4.270 4.460 4.270 4.429 1,243 +0.10(+2.24%)
Oct 14, 2019 4.332 4.332 4.332 4.332 168 -0.05(-1.10%)
Oct 11, 2019 4.380 4.380 4.380 7 +0.00(+0.00%)
Oct 10, 2019 4.380 4.380 4.380 4.380 146 +0.10(+2.31%)
Oct 09, 2019 4.281 4.281 4.281 4.281 315 -0.05(-1.20%)
Oct 08, 2019 4.333 4.333 4.333 4.333 194 -0.05(-1.07%)
Oct 07, 2019 4.370 4.380 4.290 4.380 4,900 +0.11(+2.58%)
Oct 04, 2019 4.380 4.380 4.270 4.270 3,300 -0.11(-2.51%)
Oct 03, 2019 4.380 4.380 4.380 5 +0.00(+0.00%)
Oct 02, 2019 4.420 4.440 4.380 4.380 5,408 -0.03(-0.66%)
Oct 01, 2019 4.410 4.480 4.409 4.409 6,050 -0.06(-1.25%)
Sep 30, 2019 4.450 4.472 4.450 4.465 473 +0.17(+4.05%)
Sep 27, 2019 4.400 4.480 4.291 4.291 4,000 -0.12(-2.69%)
Sep 26, 2019 4.296 4.410 4.296 4.410 1,255 -0.07(-1.56%)
Sep 25, 2019 4.480 4.480 4.410 4.480 1,341 +0.08(+1.72%)
Sep 24, 2019 4.270 4.404 4.270 4.404 371 -0.08(-1.83%)
Sep 23, 2019 4.480 4.488 4.465 4.486 2,091 +0.01(+0.13%)
Sep 20, 2019 4.410 4.480 4.270 4.480 3,600 +0.18(+4.19%)
Sep 19, 2019 4.380 4.380 4.220 4.300 3,841 -0.04(-0.92%)
Sep 18, 2019 4.250 4.400 4.220 4.340 2,098 -0.07(-1.59%)
Sep 17, 2019 4.220 4.410 4.220 4.410 2,046 +0.03(+0.68%)
Sep 16, 2019 4.400 4.400 4.220 4.380 2,630 +0.17(+4.09%)
Sep 13, 2019 4.100 4.380 4.083 4.208 1,300 -0.08(-1.77%)
Sep 12, 2019 4.270 4.284 4.060 4.284 581 +0.08(+2.00%)
Sep 11, 2019 4.103 4.200 4.103 4.200 1,176 +0.10(+2.44%)
Sep 10, 2019 4.100 4.100 4.100 4.100 299 +0.05(+1.23%)
Sep 09, 2019 4.050 4.050 4.050 4.050 602 +0.01(+0.20%)
Sep 06, 2019 4.100 4.100 4.042 4.042 1,500 -0.06(-1.41%)
Sep 05, 2019 4.244 4.244 4.100 4.100 1,612 -0.03(-0.73%)
Sep 04, 2019 4.150 4.150 4.130 4.130 1,634 +0.00(+0.00%)
Sep 03, 2019 4.130 4.130 4.130 4.130 841 +0.00(+0.00%)
Aug 30, 2019 4.130 4.130 4.130 40 +0.00(+0.00%)
Aug 29, 2019 4.130 4.130 4.130 83 +0.00(+0.00%)
Aug 28, 2019 4.200 4.200 4.130 4.130 324 -0.07(-1.67%)
Aug 27, 2019 4.250 4.250 4.130 4.200 10,707 +0.03(+0.65%)
Aug 26, 2019 4.173 4.173 4.173 4.173 257 -0.20(-4.51%)
Aug 23, 2019 4.380 4.380 4.370 4.370 200 -0.04(-0.91%)
Aug 22, 2019 4.400 4.410 4.130 4.410 1,595 +0.25(+6.01%)
Aug 21, 2019 4.240 4.240 4.160 4.160 1,095 +0.01(+0.19%)
Aug 20, 2019 4.186 4.186 4.149 4.152 2,232 -0.10(-2.31%)
Aug 19, 2019 4.250 4.250 4.250 4.250 1,284 -0.06(-1.39%)
Aug 16, 2019 4.389 4.412 4.210 4.310 1,900 +0.11(+2.62%)
Aug 15, 2019 4.529 4.529 4.080 4.200 4,945 +0.01(+0.24%)
Aug 14, 2019 4.190 4.190 4.190 4.190 112 -0.22(-5.02%)
Aug 13, 2019 4.550 4.550 4.281 4.411 2,172 -0.05(-1.11%)
Aug 12, 2019 4.600 4.600 4.396 4.461 1,565 -0.16(-3.44%)
Aug 09, 2019 4.100 4.620 4.100 4.620 22,000 +0.49(+11.86%)
Aug 08, 2019 4.130 4.157 3.950 4.130 16,150 -0.09(-2.13%)
Aug 07, 2019 4.140 4.304 4.140 4.220 2,113 -0.12(-2.76%)
Aug 06, 2019 4.340 4.340 4.340 4.340 516 +0.07(+1.64%)
Aug 05, 2019 4.309 4.319 4.270 4.270 1,249 -0.02(-0.50%)
Aug 02, 2019 4.250 4.291 4.150 4.291 2,700 +0.04(+0.97%)
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.