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 (%)
Feb 28, 2020 3.400 3.440 3.400 3.440 8,900 +0.08(+2.38%)
Feb 27, 2020 3.360 3.360 3.360 43 +0.00(+0.00%)
Feb 26, 2020 3.430 3.430 3.350 3.360 1,757 -0.13(-3.65%)
Feb 25, 2020 3.270 3.510 3.270 3.487 709 +0.15(+4.56%)
Feb 24, 2020 3.500 3.500 3.250 3.335 32,392 -0.41(-11.00%)
Feb 21, 2020 3.510 3.747 3.510 3.747 1,700 +0.17(+4.67%)
Feb 20, 2020 3.360 3.687 3.360 3.580 4,880 +0.23(+6.87%)
Feb 19, 2020 3.450 3.567 3.350 3.350 4,260 -0.05(-1.47%)
Feb 18, 2020 3.540 3.540 3.400 3.400 1,356 -0.33(-8.77%)
Feb 14, 2020 3.450 3.727 3.377 3.727 2,900 +0.41(+12.24%)
Feb 13, 2020 3.500 3.500 3.320 3.320 2,166 -0.18(-5.13%)
Feb 12, 2020 3.680 3.680 3.479 3.500 990 -0.23(-6.17%)
Feb 11, 2020 3.580 3.730 3.400 3.730 12,833 +0.13(+3.56%)
Feb 10, 2020 3.660 3.745 3.602 3.602 6,064 -0.06(-1.59%)
Feb 07, 2020 3.690 3.804 3.660 3.660 3,000 -0.04(-1.08%)
Feb 06, 2020 3.690 3.751 3.650 3.700 3,637 +0.05(+1.37%)
Feb 05, 2020 3.800 3.800 3.650 3.650 14,673 -0.20(-5.20%)
Feb 04, 2020 3.780 3.870 3.700 3.850 9,480 +0.07(+1.86%)
Feb 03, 2020 3.850 3.903 3.780 3.780 23,818 -0.15(-3.69%)
Jan 31, 2020 3.925 3.925 3.850 3.925 3,300 -0.05(-1.13%)
Jan 30, 2020 3.981 4.000 3.850 3.970 9,750 +0.05(+1.27%)
Jan 29, 2020 3.850 3.990 3.850 3.920 4,829 +0.03(+0.77%)
Jan 28, 2020 3.860 3.970 3.860 3.890 2,311 +0.04(+1.04%)
Jan 27, 2020 3.860 3.920 3.830 3.850 9,258 -0.09(-2.38%)
Jan 24, 2020 4.150 4.150 3.889 3.944 6,200 -0.06(-1.41%)
Jan 23, 2020 4.130 4.196 3.850 4.000 11,892 +0.02(+0.50%)
Jan 22, 2020 4.014 4.060 3.980 3.980 18,937 +0.00(+0.00%)
Jan 21, 2020 3.980 4.145 3.980 3.980 20,428 +0.00(+0.00%)
Jan 17, 2020 4.020 4.321 3.950 3.980 37,800 -0.12(-2.93%)
Jan 16, 2020 4.020 7.750 3.940 4.100 1,455,154 +0.20(+5.13%)
Jan 15, 2020 3.900 3.900 3.900 3.900 151 +0.07(+1.83%)
Jan 14, 2020 3.945 3.945 3.830 3.830 363 -0.04(-1.03%)
Jan 13, 2020 3.870 3.870 3.870 233 +0.00(+0.00%)
Jan 10, 2020 3.950 3.985 3.849 3.870 3,700 -0.21(-5.15%)
Jan 09, 2020 3.800 4.299 3.800 4.080 33,433 +0.28(+7.37%)
Jan 08, 2020 3.800 3.800 3.800 3.800 121 -0.05(-1.30%)
Jan 07, 2020 3.820 3.850 3.820 3.850 620 +0.00(+0.00%)
Jan 06, 2020 3.840 3.850 3.800 3.850 11,378 -0.02(-0.39%)
Jan 02, 2020 3.865 3.865 3.865 0 -0.00(-0.13%)
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%)
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.