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 (%)
Apr 30, 2019 4.400 4.400 4.400 112 +0.00(+0.00%)
Apr 29, 2019 4.400 4.400 4.400 30 +0.00(+0.00%)
Apr 26, 2019 4.520 4.520 4.400 4.400 300 -0.21(-4.61%)
Apr 25, 2019 4.600 4.613 4.590 4.613 1,614 +0.11(+2.45%)
Apr 24, 2019 4.490 4.700 4.490 4.503 2,068 +0.10(+2.33%)
Apr 23, 2019 4.670 4.670 4.400 4.400 492 -0.19(-4.05%)
Apr 22, 2019 4.580 4.620 4.510 4.586 3,711 +0.16(+3.52%)
Apr 18, 2019 4.490 4.490 4.430 4.430 1,100 +0.10(+2.31%)
Apr 17, 2019 4.352 4.352 4.330 4.330 940 +0.09(+2.12%)
Apr 16, 2019 4.280 4.293 4.240 4.240 1,555 -0.34(-7.42%)
Apr 15, 2019 4.620 4.620 4.400 4.580 1,757 -0.04(-0.87%)
Apr 12, 2019 4.620 4.620 4.620 4.620 1,100 -0.01(-0.22%)
Apr 10, 2019 4.630 4.630 4.630 0 +0.20(+4.51%)
Apr 09, 2019 4.830 4.830 4.130 4.430 14,123 -0.51(-10.24%)
Apr 08, 2019 4.210 4.976 4.020 4.936 32,110 +0.70(+16.45%)
Apr 05, 2019 4.238 4.238 4.238 33 +0.00(+0.00%)
Apr 04, 2019 4.238 4.238 4.238 4.238 322 +0.39(+10.08%)
Apr 03, 2019 3.850 3.850 3.850 3.850 1,111 -0.07(-1.79%)
Apr 02, 2019 3.801 4.340 3.801 3.920 2,588 -0.30(-7.11%)
Apr 01, 2019 3.980 4.284 3.980 4.220 957 -0.08(-1.86%)
Mar 29, 2019 4.260 4.300 4.079 4.300 13,100 +0.26(+6.56%)
Mar 28, 2019 4.035 4.035 4.035 46 +0.00(+0.00%)
Mar 27, 2019 4.035 4.035 4.035 4.035 817 -0.06(-1.58%)
Mar 26, 2019 3.980 4.350 3.980 4.100 444 +0.08(+1.99%)
Mar 25, 2019 3.900 4.020 3.900 4.020 604 +0.12(+3.08%)
Mar 22, 2019 4.220 4.220 3.850 3.900 4,300 -0.44(-10.14%)
Mar 21, 2019 4.340 4.340 4.340 39 +0.00(+0.00%)
Mar 20, 2019 4.340 4.340 4.340 4.340 795 -0.01(-0.23%)
Mar 18, 2019 4.350 4.350 4.350 0 +0.07(+1.66%)
Mar 15, 2019 4.320 4.340 4.250 4.279 2,100 +0.14(+3.35%)
Mar 14, 2019 4.130 4.214 4.130 4.140 1,862 -0.08(-1.90%)
Mar 13, 2019 4.180 4.230 4.050 4.220 9,090 +0.27(+6.84%)
Mar 12, 2019 4.140 4.140 3.950 3.950 2,402 -0.27(-6.40%)
Mar 11, 2019 4.220 4.220 4.220 17 +0.00(+0.00%)
Mar 08, 2019 4.020 4.220 4.020 4.220 900 +0.16(+3.94%)
Mar 07, 2019 4.110 4.220 4.060 4.060 1,782 -0.18(-4.27%)
Mar 06, 2019 4.062 4.269 4.062 4.241 816 +0.17(+4.20%)
Mar 05, 2019 4.182 4.182 4.050 4.070 366 -0.30(-6.85%)
Mar 04, 2019 4.382 4.382 4.370 4.370 472 +0.03(+0.68%)
Mar 01, 2019 4.280 4.350 4.210 4.340 800 +0.21(+5.08%)
Feb 28, 2019 4.130 4.130 4.130 4.130 262 +0.08(+1.98%)
Feb 27, 2019 4.340 4.400 4.040 4.050 6,796 -0.34(-7.74%)
Feb 26, 2019 4.273 4.390 4.273 4.390 409 +0.06(+1.47%)
Feb 25, 2019 4.130 4.326 4.130 4.326 6,302 +0.11(+2.51%)
Feb 22, 2019 4.220 4.220 4.220 72 +0.00(+0.00%)
Feb 21, 2019 4.220 4.220 4.220 4.220 595 +0.09(+2.18%)
Feb 20, 2019 4.150 4.480 4.130 4.130 4,860 +0.00(+0.00%)
Feb 19, 2019 4.160 4.160 4.130 4.130 575 -0.14(-3.28%)
Feb 15, 2019 4.305 4.305 4.210 4.270 2,600 -0.14(-3.17%)
Feb 14, 2019 4.410 4.410 4.410 180 +0.00(+0.00%)
Feb 13, 2019 4.460 4.460 4.235 4.410 1,556 +0.12(+2.80%)
Feb 12, 2019 4.291 4.291 4.290 8 -0.00(-0.03%)
Feb 11, 2019 4.499 4.500 4.291 4.291 939 +0.00(+0.03%)
Feb 08, 2019 4.380 4.380 4.290 4.290 1,100 -0.13(-2.94%)
Feb 07, 2019 4.422 4.422 4.420 5 -0.00(-0.04%)
Feb 06, 2019 4.340 4.422 4.150 4.422 5,240 -0.07(-1.52%)
Feb 05, 2019 4.340 4.490 4.340 4.490 478 +0.15(+3.46%)
Feb 04, 2019 4.490 4.500 4.340 4.340 1,790 -0.06(-1.36%)
Feb 01, 2019 4.270 4.410 4.270 4.400 700 +0.11(+2.53%)
Jan 31, 2019 4.130 4.291 4.130 4.291 580 +0.23(+5.70%)
Jan 30, 2019 4.060 4.060 4.060 135 +0.00(+0.00%)
Jan 29, 2019 4.410 4.410 4.060 4.060 6,665 -0.33(-7.52%)
Jan 28, 2019 4.390 4.390 4.390 5 +0.00(+0.00%)
Jan 25, 2019 4.390 4.390 4.380 4.390 800 +0.12(+2.81%)
Jan 24, 2019 4.410 4.410 4.270 4.270 1,877 -0.14(-3.17%)
Jan 23, 2019 4.410 4.410 4.410 4.410 794 -0.09(-2.00%)
Jan 22, 2019 4.530 4.550 4.432 4.500 1,603 -0.03(-0.66%)
Jan 18, 2019 4.290 4.530 4.290 4.530 2,600 +0.26(+6.09%)
Jan 17, 2019 4.480 4.483 4.270 4.270 5,384 -0.24(-5.22%)
Jan 16, 2019 4.480 4.505 4.080 4.505 10,245 -0.04(-0.98%)
Jan 15, 2019 4.550 4.550 4.502 4.550 2,355 +0.03(+0.59%)
Jan 14, 2019 4.523 4.523 4.523 4.523 474 -0.01(-0.15%)
Jan 11, 2019 4.550 4.550 4.410 4.530 400 +0.05(+1.12%)
Jan 10, 2019 4.480 4.480 4.480 4.480 469 +0.00(+0.00%)
Jan 09, 2019 4.550 4.550 4.480 4.480 2,445 -0.13(-2.82%)
Jan 08, 2019 4.590 4.610 4.590 4.610 215 +0.05(+1.16%)
Jan 07, 2019 4.620 4.620 4.557 4.557 357 +0.22(+5.00%)
Jan 04, 2019 4.340 4.340 4.340 4.340 400 +0.07(+1.64%)
Jan 03, 2019 4.270 4.270 4.270 111 +0.00(+0.00%)
Jan 02, 2019 4.130 4.300 4.130 4.270 2,697 +0.03(+0.71%)
Dec 31, 2018 4.340 4.460 3.930 4.240 6,600 +0.04(+0.95%)
Dec 28, 2018 4.200 4.200 4.200 4.200 1,400 +0.00(+0.00%)
Dec 27, 2018 4.520 4.800 4.200 4.200 2,085 +0.00(+0.00%)
Dec 26, 2018 3.869 4.620 3.869 4.200 6,013 +0.07(+1.69%)
Dec 24, 2018 4.280 4.590 4.100 4.130 1,300 -0.43(-9.43%)
Dec 21, 2018 4.560 4.620 4.560 4.560 400 -0.03(-0.65%)
Dec 20, 2018 4.300 4.600 4.100 4.590 978 +0.45(+10.87%)
Dec 19, 2018 4.480 4.480 4.120 4.140 8,791 -0.35(-7.80%)
Dec 18, 2018 4.410 4.550 4.340 4.490 4,367 +0.10(+2.16%)
Dec 17, 2018 4.130 4.640 4.130 4.395 14,577 +0.43(+10.98%)
Dec 14, 2018 4.900 4.920 3.830 3.960 15,000 -0.96(-19.59%)
Dec 13, 2018 5.040 5.040 4.900 4.925 705 -0.12(-2.29%)
Dec 12, 2018 5.040 5.040 5.040 5.040 723 +0.28(+5.88%)
Dec 11, 2018 4.830 4.830 4.760 4.760 4,822 -0.14(-2.86%)
Dec 10, 2018 5.040 5.040 4.900 4.900 2,226 -0.15(-2.97%)
Dec 07, 2018 4.940 5.050 4.940 5.050 8,800 +0.12(+2.35%)
Dec 06, 2018 4.920 4.934 4.913 4.934 1,242 -0.01(-0.12%)
Dec 04, 2018 5.000 5.000 4.920 4.940 900 +0.04(+0.82%)
Dec 03, 2018 4.900 4.900 4.900 4.900 1,440 +0.00(+0.00%)
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%)
Sep 04, 2018 5.140 5.210 5.140 5.210 526 +0.07(+1.36%)
Aug 31, 2018 5.140 5.140 5.140 0 +0.14(+2.80%)
Aug 30, 2018 4.980 5.000 4.980 5.000 1,750 +0.15(+3.00%)
Aug 29, 2018 4.930 5.140 4.854 4.854 2,649 -0.31(-5.93%)
Aug 28, 2018 5.160 5.160 5.160 5.160 523 +0.16(+3.20%)
Aug 27, 2018 5.130 5.130 5.000 5.000 3,798 -0.11(-2.10%)
Aug 24, 2018 5.112 5.112 5.015 5.107 1,400 -0.01(-0.25%)
Aug 23, 2018 5.122 5.122 5.120 34 -0.00(-0.04%)
Aug 22, 2018 5.122 5.122 5.122 5.122 300 +0.08(+1.63%)
Aug 21, 2018 5.024 5.060 5.024 5.040 752 -0.07(-1.37%)
Aug 20, 2018 5.016 5.123 4.997 5.110 5,943 +0.13(+2.61%)
Aug 17, 2018 4.980 4.980 4.980 4.980 500 -0.18(-3.49%)
Aug 16, 2018 4.995 5.160 4.970 5.160 1,498 +0.19(+3.82%)
Aug 15, 2018 4.970 4.970 4.970 4.970 1,913 -0.02(-0.36%)
Aug 14, 2018 5.000 5.015 4.970 4.988 3,401 -0.01(-0.24%)
Aug 13, 2018 5.001 5.001 5.000 5.000 1,934 -0.09(-1.77%)
Aug 10, 2018 5.000 5.090 4.970 5.090 2,400 -0.01(-0.20%)
Aug 09, 2018 5.100 5.150 5.100 5.100 7,320 +0.04(+0.79%)
Aug 08, 2018 4.990 5.210 4.990 5.060 17,429 -0.01(-0.20%)
Aug 07, 2018 5.070 5.070 5.070 5.070 304 +0.07(+1.40%)
Aug 06, 2018 5.122 5.122 5.000 5.000 3,434 -0.25(-4.76%)
Aug 03, 2018 5.250 5.250 5.030 5.250 8,000 +0.10(+1.94%)
Aug 02, 2018 4.946 5.260 4.928 5.150 42,327 +0.00(+0.00%)
Aug 01, 2018 106 +0.00(+0.00%)
Jul 31, 2018 4.830 4.830 4.830 4.830 192 +0.00(+0.00%)
Jul 30, 2018 19 +0.00(+0.00%)
Jul 27, 2018 4.770 5.030 4.770 4.970 8,300 +0.15(+3.11%)
Jul 26, 2018 4.879 4.879 4.820 4.820 609 -0.10(-2.03%)
Jul 25, 2018 4.763 4.930 4.760 4.920 1,234 +0.12(+2.49%)
Jul 24, 2018 4.900 4.900 4.801 4.801 2,145 -0.02(-0.40%)
Jul 23, 2018 4.860 4.860 4.784 4.820 683 +0.00(+0.00%)
Jul 20, 2018 4.970 4.970 4.639 4.820 3,679 -0.01(-0.21%)
Jul 19, 2018 4.910 4.910 4.830 4.830 897 -0.04(-0.73%)
Jul 18, 2018 4.765 4.900 4.719 4.866 2,064 +0.07(+1.37%)
Jul 17, 2018 4.900 4.900 4.800 4.800 1,209 -0.03(-0.62%)
Jul 16, 2018 4.800 4.830 4.650 4.830 8,953 -0.10(-1.97%)
Jul 13, 2018 4.900 4.956 4.810 4.927 10,539 -0.06(-1.26%)
Jul 12, 2018 4.880 4.990 4.706 4.990 11,906 +0.21(+4.39%)
Jul 11, 2018 4.970 4.970 4.726 4.780 5,359 -0.19(-3.82%)
Jul 10, 2018 4.970 4.970 4.712 4.970 5,115 +0.01(+0.20%)
Jul 09, 2018 4.830 5.065 4.820 4.960 5,386 +0.08(+1.64%)
Jul 06, 2018 4.750 5.016 4.650 4.880 7,992 +0.08(+1.67%)
Jul 05, 2018 4.800 4.800 4.800 4.800 189 +0.00(+0.04%)
Jul 03, 2018 4.798 4.798 4.798 0 +0.06(+1.36%)
Jul 02, 2018 4.620 4.734 4.620 4.734 1,253 -0.10(-1.99%)
Jun 28, 2018 4.830 4.830 4.830 67 +0.01(+0.23%)
Jun 27, 2018 4.819 4.819 4.819 4.819 535 -0.02(-0.44%)
Jun 25, 2018 4.840 4.840 4.840 28 +0.02(+0.41%)
Jun 22, 2018 4.880 4.880 4.755 4.820 4,755 +0.02(+0.33%)
Jun 21, 2018 4.890 4.890 4.804 4.804 1,469 -0.06(-1.31%)
Jun 20, 2018 4.830 4.868 4.725 4.868 1,431 +0.14(+2.92%)
Jun 19, 2018 4.700 4.861 4.700 4.730 1,779 -0.17(-3.47%)
Jun 18, 2018 4.900 4.900 4.900 4.900 612 +0.07(+1.45%)
Jun 15, 2018 4.850 4.960 4.720 4.830 4,267 +0.01(+0.21%)
Jun 14, 2018 4.760 4.832 4.690 4.820 2,396 +0.07(+1.47%)
Jun 13, 2018 4.770 4.770 4.750 4.750 389 +0.00(+0.00%)
Jun 12, 2018 4.860 4.961 4.690 4.750 10,183 -0.06(-1.24%)
Jun 11, 2018 4.810 4.902 4.691 4.809 16,201 -0.09(-1.84%)
Jun 08, 2018 4.814 4.940 4.690 4.900 2,810 -0.08(-1.61%)
Jun 07, 2018 4.893 4.990 4.893 4.980 335 +0.16(+3.32%)
Jun 06, 2018 4.960 4.984 4.760 4.820 7,477 -0.08(-1.63%)
Jun 05, 2018 4.850 4.950 4.713 4.900 3,423 +0.14(+2.94%)
Jun 04, 2018 4.730 5.167 4.650 4.760 64,307 +0.03(+0.64%)
Jun 01, 2018 4.830 4.830 4.683 4.730 2,783 +0.03(+0.64%)
May 31, 2018 4.800 4.850 4.700 4.700 8,165 -0.10(-2.08%)
May 30, 2018 4.620 4.830 4.612 4.800 5,413 +0.07(+1.44%)
May 29, 2018 4.870 4.905 4.732 4.732 1,912 -0.12(-2.43%)
May 25, 2018 4.850 4.850 4.850 0 +0.10(+2.11%)
May 24, 2018 4.550 4.850 4.550 4.750 2,047 +0.05(+1.06%)
May 23, 2018 5.000 5.000 4.522 4.700 20,611 -0.49(-9.44%)
May 22, 2018 4.710 5.240 4.600 5.190 40,026 +0.49(+10.43%)
May 21, 2018 4.470 4.700 4.470 4.700 9,324 +0.13(+2.84%)
May 18, 2018 4.609 4.609 4.420 4.570 4,114 -0.05(-1.08%)
May 17, 2018 4.620 4.620 4.450 4.620 6,367 -0.01(-0.22%)
May 16, 2018 4.698 4.700 4.630 4.630 4,871 -0.00(-0.08%)
May 14, 2018 4.634 4.634 4.634 176 +0.05(+1.17%)
May 11, 2018 4.740 4.740 4.452 4.580 4,581 -0.18(-3.78%)
May 10, 2018 4.600 4.790 4.490 4.760 3,707 +0.17(+3.70%)
May 09, 2018 4.601 4.601 4.509 4.590 1,300 +0.02(+0.55%)
May 08, 2018 4.565 4.565 4.565 4.565 104 +0.09(+1.90%)
May 07, 2018 4.650 4.650 4.468 4.480 1,608 -0.12(-2.61%)
May 04, 2018 4.539 4.800 4.510 4.600 46,958 -0.12(-2.54%)
May 03, 2018 4.720 4.720 4.720 4.720 150 +0.20(+4.42%)
May 02, 2018 4.400 4.520 4.400 4.520 1,208 +0.14(+3.19%)
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.