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 (%)
Dec 31, 2019 3.800 3.870 3.800 3.870 1,200 +0.08(+2.04%)
Dec 30, 2019 3.710 3.825 3.710 3.793 750 -0.05(-1.20%)
Dec 27, 2019 3.890 3.890 3.750 3.839 4,500 -0.00(-0.03%)
Dec 26, 2019 3.800 3.840 3.750 3.840 10,561 +0.03(+0.71%)
Dec 24, 2019 3.803 3.830 3.795 3.813 2,000 +0.08(+2.24%)
Dec 23, 2019 3.780 3.820 3.707 3.729 9,715 -0.05(-1.34%)
Dec 20, 2019 3.910 3.910 3.780 3.780 11,700 -0.09(-2.33%)
Dec 19, 2019 3.878 3.900 3.832 3.870 3,231 +0.07(+1.84%)
Dec 18, 2019 3.980 3.980 3.800 3.800 7,497 -0.15(-3.80%)
Dec 17, 2019 3.850 3.962 3.850 3.950 2,492 +0.41(+11.66%)
Dec 16, 2019 3.990 4.020 3.538 3.538 10,571 -0.45(-11.34%)
Dec 13, 2019 4.030 4.030 3.990 3.990 1,100 -0.04(-0.99%)
Dec 12, 2019 4.030 4.030 4.030 25 +0.00(+0.00%)
Dec 11, 2019 4.080 4.110 4.030 4.030 2,457 -0.02(-0.49%)
Dec 10, 2019 4.000 4.050 4.000 4.050 225 +0.05(+1.25%)
Dec 09, 2019 4.100 4.100 3.985 4.000 3,002 +0.08(+2.04%)
Dec 06, 2019 4.190 4.190 3.920 3.920 8,900 -0.33(-7.76%)
Dec 05, 2019 4.260 4.260 4.182 4.250 1,720 +0.11(+2.66%)
Dec 04, 2019 4.050 4.180 3.990 4.140 1,945 +0.08(+1.97%)
Dec 03, 2019 4.000 4.060 3.990 4.060 1,981 -0.08(-1.86%)
Dec 02, 2019 4.095 4.137 3.990 4.137 1,442 +0.15(+3.68%)
Nov 29, 2019 3.990 3.990 3.990 3.990 300 -0.10(-2.56%)
Nov 27, 2019 4.095 4.095 4.095 59 +0.00(+0.00%)
Nov 26, 2019 4.200 4.200 4.095 4.095 2,708 -0.10(-2.27%)
Nov 25, 2019 3.950 4.190 3.949 4.190 4,606 +0.25(+6.26%)
Nov 22, 2019 4.010 4.317 3.905 3.943 8,000 -0.24(-5.78%)
Nov 21, 2019 4.250 4.250 4.185 4.185 817 -0.07(-1.53%)
Nov 20, 2019 4.150 4.360 4.130 4.250 2,755 +0.10(+2.41%)
Nov 19, 2019 4.050 4.170 3.990 4.150 8,808 +0.36(+9.48%)
Nov 18, 2019 4.200 4.250 3.450 3.791 25,268 -0.41(-9.74%)
Nov 15, 2019 4.200 4.200 4.200 4.200 100 -0.07(-1.59%)
Nov 14, 2019 4.300 4.322 4.050 4.268 4,589 +0.05(+1.13%)
Nov 13, 2019 4.220 4.220 4.220 1 +0.00(+0.00%)
Nov 12, 2019 4.220 4.220 4.220 178 +0.00(+0.00%)
Nov 11, 2019 4.220 4.220 4.220 9 +0.00(+0.00%)
Nov 08, 2019 4.220 4.220 4.220 4.220 600 +0.12(+2.98%)
Nov 07, 2019 4.370 4.392 4.020 4.098 8,444 -0.29(-6.55%)
Nov 06, 2019 4.385 4.385 4.385 11 +0.00(+0.00%)
Nov 05, 2019 4.431 4.500 4.385 4.385 5,164 -0.07(-1.46%)
Nov 04, 2019 4.650 4.650 4.450 4.450 1,852 -0.42(-8.53%)
Nov 01, 2019 4.410 4.865 4.360 4.865 16,400 +0.49(+11.07%)
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%)
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.