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 (%)
Mar 31, 2017 5.320 5.320 5.320 5.320 2,898 +0.02(+0.38%)
Mar 30, 2017 5.350 5.361 5.300 5.300 3,274 -0.07(-1.30%)
Mar 29, 2017 5.510 5.510 5.350 5.370 2,670 -0.02(-0.37%)
Mar 28, 2017 5.360 5.635 5.360 5.390 25,546 +0.25(+4.86%)
Mar 27, 2017 5.020 5.600 5.020 5.140 11,865 +0.14(+2.80%)
Mar 24, 2017 5.050 5.050 5.000 5.000 8,278 +0.03(+0.60%)
Mar 23, 2017 5.000 5.100 4.970 4.970 19,138 -0.05(-1.00%)
Mar 22, 2017 5.050 5.050 4.970 5.020 2,338 -0.09(-1.76%)
Mar 21, 2017 5.250 5.290 5.050 5.110 14,295 -0.09(-1.73%)
Mar 20, 2017 5.170 5.700 5.100 5.200 28,544 +0.12(+2.36%)
Mar 17, 2017 5.111 5.180 5.060 5.080 1,838 -0.04(-0.78%)
Mar 16, 2017 5.050 5.200 4.960 5.120 24,407 +0.02(+0.39%)
Mar 15, 2017 5.270 5.330 4.980 5.100 30,114 -0.01(-0.20%)
Mar 14, 2017 5.010 5.140 4.960 5.110 17,977 +0.07(+1.39%)
Mar 13, 2017 5.250 5.350 5.040 5.040 4,178 -0.14(-2.70%)
Mar 10, 2017 5.380 5.380 5.020 5.180 36,485 +0.00(+0.00%)
Mar 09, 2017 5.419 5.419 5.140 5.180 10,920 +0.02(+0.39%)
Mar 08, 2017 5.310 5.310 5.040 5.160 24,238 -0.09(-1.71%)
Mar 07, 2017 5.019 5.393 5.010 5.250 8,611 +0.01(+0.19%)
Mar 06, 2017 5.490 5.568 5.240 5.240 24,436 -0.22(-4.03%)
Mar 03, 2017 5.450 5.480 5.120 5.460 25,313 -0.04(-0.73%)
Mar 02, 2017 5.620 5.691 5.350 5.500 26,338 -0.28(-4.84%)
Mar 01, 2017 5.742 5.780 5.640 5.780 4,637 -0.05(-0.86%)
Feb 28, 2017 5.940 5.970 5.438 5.830 6,103 +0.09(+1.57%)
Feb 27, 2017 5.790 6.370 5.740 5.740 7,979 -0.06(-1.03%)
Feb 24, 2017 5.860 6.104 5.600 5.800 10,760 -0.32(-5.23%)
Feb 23, 2017 6.800 6.890 6.025 6.120 12,558 -0.61(-9.06%)
Feb 22, 2017 6.000 6.869 5.741 6.730 16,392 +0.74(+12.35%)
Feb 21, 2017 5.660 6.000 5.587 5.990 8,695 +0.34(+6.04%)
Feb 17, 2017 5.649 5.649 5.649 0 -0.42(-6.94%)
Feb 16, 2017 6.340 6.340 6.050 6.070 38,895 -0.47(-7.18%)
Feb 15, 2017 6.610 7.480 6.000 6.539 114,645 -0.99(-13.16%)
Feb 14, 2017 6.600 8.869 6.600 7.530 1,401,877 +1.73(+29.83%)
Feb 13, 2017 4.450 5.830 4.320 5.800 184,029 +1.38(+31.22%)
Feb 10, 2017 4.520 4.544 4.416 4.420 7,887 -0.23(-4.95%)
Feb 09, 2017 5.460 5.550 4.370 4.650 42,001 +0.29(+6.65%)
Feb 08, 2017 4.370 4.470 4.350 4.360 8,104 +0.00(+0.00%)
Feb 07, 2017 4.350 4.580 4.320 4.360 13,556 -0.15(-3.33%)
Feb 06, 2017 4.340 4.510 4.320 4.510 5,022 +0.01(+0.22%)
Feb 03, 2017 4.220 4.740 4.220 4.500 18,910 +0.19(+4.41%)
Feb 02, 2017 4.530 4.900 4.310 4.310 9,864 +0.02(+0.47%)
Jan 31, 2017 4.290 4.290 4.290 143 -0.26(-5.71%)
Jan 27, 2017 4.550 4.550 4.550 4 +0.05(+1.15%)
Jan 26, 2017 4.620 4.620 4.498 4.498 4,200 +0.04(+0.86%)
Jan 25, 2017 4.510 4.697 4.350 4.460 3,192 -0.12(-2.62%)
Jan 24, 2017 4.480 4.700 4.325 4.580 26,712 +0.16(+3.62%)
Jan 23, 2017 4.390 4.550 4.210 4.420 2,727 +0.10(+2.31%)
Jan 20, 2017 4.280 4.400 4.230 4.320 12,286 +0.06(+1.33%)
Jan 19, 2017 4.263 4.263 4.263 4.263 387 +0.01(+0.31%)
Jan 18, 2017 4.440 4.460 4.250 4.250 3,017 -0.29(-6.39%)
Jan 17, 2017 4.430 4.540 4.360 4.540 5,667 +0.03(+0.67%)
Jan 13, 2017 4.510 4.510 4.510 0 +0.20(+4.68%)
Jan 12, 2017 4.390 4.430 4.309 4.309 818 -0.03(-0.68%)
Jan 11, 2017 4.390 4.390 4.213 4.338 4,130 +0.08(+1.83%)
Jan 10, 2017 4.200 4.450 4.200 4.260 570 -0.08(-1.84%)
Jan 09, 2017 4.310 4.510 4.208 4.340 586 -0.01(-0.23%)
Jan 06, 2017 4.300 4.450 4.300 4.350 17,345 +0.00(+0.00%)
Jan 05, 2017 4.230 4.363 4.170 4.350 37,891 +0.13(+3.08%)
Jan 04, 2017 4.210 4.360 4.210 4.220 8,423 -0.21(-4.74%)
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.