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 (%)
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%)
Nov 01, 2018 4.990 4.990 4.990 0 +0.32(+6.85%)
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%)
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.