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, 2020 3.710 3.730 3.680 3.730 9,480 +0.01(+0.27%)
Nov 27, 2020 3.710 3.730 3.700 3.720 8,200 +0.02(+0.54%)
Nov 25, 2020 3.670 3.710 3.600 3.700 57,200 +0.05(+1.37%)
Nov 24, 2020 3.720 4.020 3.530 3.650 348,377 -0.04(-1.08%)
Nov 23, 2020 3.660 3.740 3.660 3.690 10,632 +0.01(+0.27%)
Nov 20, 2020 3.680 3.690 3.660 3.680 2,500 -0.01(-0.27%)
Nov 19, 2020 3.670 3.700 3.650 3.690 25,961 +0.00(+0.00%)
Nov 18, 2020 3.680 3.690 3.670 3.690 1,046 +0.04(+1.10%)
Nov 17, 2020 3.670 3.700 3.640 3.650 60,538 +0.00(+0.00%)
Nov 16, 2020 3.650 3.700 3.650 3.650 17,613 +0.00(+0.00%)
Nov 13, 2020 3.700 3.700 3.630 3.650 19,100 -0.02(-0.54%)
Nov 12, 2020 3.658 3.678 3.639 3.670 13,105 +0.05(+1.38%)
Nov 11, 2020 3.650 3.700 3.620 3.620 38,762 +0.01(+0.28%)
Nov 10, 2020 3.660 3.660 3.610 3.610 12,644 -0.03(-0.84%)
Nov 09, 2020 3.700 3.730 3.620 3.640 30,154 -0.03(-0.78%)
Nov 06, 2020 3.640 3.690 3.640 3.669 28,400 +0.07(+1.92%)
Nov 05, 2020 3.650 3.670 3.590 3.600 15,570 +0.00(+0.00%)
Nov 04, 2020 3.660 3.660 3.600 3.600 5,251 +0.00(+0.00%)
Nov 03, 2020 3.590 3.660 3.590 3.600 28,769 -0.01(-0.29%)
Nov 02, 2020 3.600 3.670 3.600 3.610 13,187 +0.02(+0.57%)
Oct 30, 2020 3.630 3.660 3.590 3.590 11,000 -0.07(-1.91%)
Oct 29, 2020 3.600 3.660 3.580 3.660 32,397 +0.06(+1.67%)
Oct 28, 2020 3.630 3.670 3.590 3.600 11,388 -0.03(-0.83%)
Oct 27, 2020 3.687 3.687 3.600 3.630 21,013 +0.04(+1.11%)
Oct 26, 2020 3.700 3.730 3.590 3.590 52,217 -0.04(-1.10%)
Oct 23, 2020 3.630 3.670 3.630 3.630 8,300 +0.00(+0.00%)
Oct 22, 2020 3.650 3.690 3.620 3.630 14,010 +0.01(+0.28%)
Oct 21, 2020 3.630 3.669 3.580 3.620 19,249 +0.07(+1.97%)
Oct 20, 2020 3.650 3.690 3.550 3.550 24,636 -0.02(-0.56%)
Oct 19, 2020 3.500 3.740 3.500 3.570 36,402 -0.24(-6.28%)
Oct 16, 2020 3.910 3.930 3.809 3.809 2,200 -0.13(-3.19%)
Oct 15, 2020 3.550 3.935 3.550 3.935 15,861 +0.15(+3.83%)
Oct 14, 2020 3.790 3.790 3.790 3.790 369 +0.12(+3.34%)
Oct 13, 2020 3.651 3.777 3.600 3.667 6,334 -0.09(-2.33%)
Oct 12, 2020 3.500 3.970 3.450 3.755 45,230 +0.36(+10.53%)
Oct 09, 2020 3.397 3.397 3.397 245 +0.00(+0.00%)
Oct 08, 2020 3.410 3.441 3.350 3.397 4,897 +0.15(+4.54%)
Oct 07, 2020 3.250 3.250 3.250 1 +0.00(+0.00%)
Oct 06, 2020 3.250 3.250 3.250 3.250 386 -0.12(-3.42%)
Oct 05, 2020 3.365 3.365 3.365 179 +0.00(+0.00%)
Oct 02, 2020 3.365 3.365 3.365 3.365 200 +0.04(+1.05%)
Oct 01, 2020 3.330 3.330 3.330 3.330 167 -0.09(-2.63%)
Sep 30, 2020 3.390 3.420 3.390 3.420 2,762 +0.10(+3.01%)
Sep 29, 2020 3.300 3.480 3.160 3.320 18,724 +0.07(+2.15%)
Sep 28, 2020 3.250 3.250 3.250 226 +0.00(+0.00%)
Sep 25, 2020 3.250 3.250 3.250 21 +0.00(+0.00%)
Sep 24, 2020 3.250 3.250 3.250 0 -0.15(-4.41%)
Sep 23, 2020 3.400 3.400 3.400 118 +0.00(+0.00%)
Sep 22, 2020 3.390 3.400 3.390 3.400 514 +0.10(+3.03%)
Sep 21, 2020 3.300 3.300 3.300 3.300 428 +0.14(+4.43%)
Sep 18, 2020 3.160 3.160 3.160 3.160 200 -0.24(-7.06%)
Sep 17, 2020 3.137 3.400 3.137 3.400 1,824 +0.10(+3.03%)
Sep 16, 2020 3.370 3.370 3.290 3.300 1,913 +0.18(+5.77%)
Sep 15, 2020 3.130 3.197 3.100 3.120 816 +0.01(+0.32%)
Sep 14, 2020 3.180 3.310 3.110 3.110 1,128 -0.20(-6.04%)
Sep 11, 2020 3.310 3.310 3.310 3.310 300 +0.13(+4.09%)
Sep 10, 2020 3.400 3.420 3.180 3.180 2,474 +0.06(+1.92%)
Sep 09, 2020 3.360 3.390 3.120 3.120 1,618 +0.00(+0.00%)
Sep 08, 2020 3.140 3.380 3.100 3.120 1,338 -0.27(-7.96%)
Sep 04, 2020 3.390 3.390 3.390 3.390 700 +0.07(+2.11%)
Sep 03, 2020 3.100 3.400 3.100 3.320 11,146 +0.23(+7.44%)
Sep 02, 2020 3.060 3.240 3.060 3.090 1,058 -0.07(-2.22%)
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.