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, 2018 4.470 4.600 4.470 4.570 2,412 +0.18(+4.10%)
Apr 27, 2018 4.710 4.710 4.380 4.390 3,715 -0.14(-3.09%)
Apr 26, 2018 4.600 4.750 4.530 4.530 1,117 +0.03(+0.67%)
Apr 25, 2018 4.430 4.687 4.430 4.500 2,577 -0.16(-3.43%)
Apr 24, 2018 4.419 4.720 4.419 4.660 8,651 +0.02(+0.43%)
Apr 23, 2018 4.670 4.720 4.340 4.640 11,806 -0.08(-1.69%)
Apr 20, 2018 4.720 4.720 4.720 4.720 951 -0.08(-1.67%)
Apr 19, 2018 4.892 4.910 4.800 4.800 11,586 -0.06(-1.23%)
Apr 18, 2018 4.660 4.910 4.651 4.860 6,650 +0.08(+1.67%)
Apr 17, 2018 4.880 4.900 4.510 4.780 11,448 -0.21(-4.21%)
Apr 16, 2018 4.970 4.990 4.820 4.990 4,551 +0.05(+1.01%)
Apr 13, 2018 4.960 4.960 4.670 4.940 4,076 +0.04(+0.82%)
Apr 12, 2018 5.050 5.050 4.830 4.900 5,781 -0.20(-3.92%)
Apr 11, 2018 4.850 5.140 4.850 5.100 1,230 -0.11(-2.11%)
Apr 10, 2018 4.730 5.210 4.730 5.210 19,284 +0.51(+10.85%)
Apr 09, 2018 4.920 5.010 4.590 4.700 3,517 -0.11(-2.29%)
Apr 06, 2018 4.760 5.350 4.760 4.810 11,032 -0.28(-5.50%)
Apr 05, 2018 4.910 5.090 4.760 5.090 3,224 +0.09(+1.80%)
Apr 04, 2018 4.400 5.150 4.195 5.000 27,015 +0.60(+13.64%)
Apr 03, 2018 4.510 4.510 4.152 4.400 11,881 -0.08(-1.79%)
Apr 02, 2018 4.760 4.760 4.280 4.480 14,231 -0.28(-5.88%)
Mar 29, 2018 4.760 4.760 4.760 0 -0.19(-3.78%)
Mar 28, 2018 4.950 5.520 4.800 4.947 38,120 +0.02(+0.35%)
Mar 27, 2018 5.023 5.100 4.680 4.930 41,773 -0.07(-1.40%)
Mar 26, 2018 5.000 5.220 4.972 5.000 3,774 -0.06(-1.19%)
Mar 23, 2018 4.970 5.150 4.970 5.060 10,956 +0.04(+0.80%)
Mar 22, 2018 5.180 5.180 4.971 5.020 9,094 -0.27(-5.11%)
Mar 21, 2018 5.217 5.330 5.180 5.290 8,811 +0.07(+1.34%)
Mar 20, 2018 5.400 5.500 5.180 5.220 14,831 -0.22(-4.04%)
Mar 19, 2018 5.530 5.530 5.360 5.440 5,173 -0.08(-1.45%)
Mar 16, 2018 5.600 6.000 5.460 5.520 12,098 -0.08(-1.43%)
Mar 15, 2018 5.500 6.185 5.400 5.600 72,599 +0.15(+2.72%)
Mar 14, 2018 5.640 5.880 5.452 5.452 30,722 -0.06(-1.05%)
Mar 13, 2018 5.500 5.620 5.260 5.510 8,841 +0.05(+0.92%)
Mar 12, 2018 5.730 5.730 5.372 5.460 1,038 +0.00(+0.08%)
Mar 09, 2018 5.392 5.716 5.392 5.456 1,057 -0.06(-1.17%)
Mar 08, 2018 5.780 5.798 5.499 5.520 11,238 -0.17(-2.99%)
Mar 07, 2018 5.400 6.235 5.400 5.690 91,415 +0.45(+8.59%)
Mar 06, 2018 5.390 5.400 5.240 5.240 10,261 -0.15(-2.78%)
Mar 05, 2018 5.250 5.450 5.224 5.390 7,382 -0.08(-1.46%)
Mar 02, 2018 5.240 5.470 5.193 5.470 2,053 +0.26(+4.99%)
Mar 01, 2018 5.430 5.430 5.210 5.210 8,793 -0.19(-3.52%)
Feb 28, 2018 5.430 5.467 5.400 5.400 1,062 +0.01(+0.19%)
Feb 27, 2018 5.440 5.490 5.390 5.390 810 -0.08(-1.46%)
Feb 26, 2018 5.440 5.470 5.440 5.470 1,800 +0.07(+1.30%)
Feb 23, 2018 5.395 5.473 5.390 5.400 8,624 -0.00(-0.00%)
Feb 22, 2018 5.400 5.400 5.390 5.400 1,580 +0.01(+0.19%)
Feb 21, 2018 5.400 5.510 5.390 5.390 1,397 -0.03(-0.55%)
Feb 20, 2018 5.350 5.580 5.350 5.420 698 +0.09(+1.69%)
Feb 16, 2018 5.330 5.330 5.330 0 -0.22(-3.96%)
Feb 15, 2018 5.690 5.690 5.340 5.550 1,173 +0.12(+2.21%)
Feb 14, 2018 5.790 5.350 5.430 3,310 +0.08(+1.50%)
Feb 13, 2018 5.550 5.690 5.342 5.350 1,482 -0.25(-4.46%)
Feb 12, 2018 5.220 5.600 5.220 5.600 5,364 +0.30(+5.66%)
Feb 09, 2018 5.460 5.470 5.280 5.300 8,644 -0.05(-0.93%)
Feb 08, 2018 5.300 5.511 5.300 5.350 4,083 -0.07(-1.29%)
Feb 07, 2018 5.440 5.730 5.320 5.420 6,759 -0.01(-0.18%)
Feb 06, 2018 5.240 5.710 4.996 5.430 11,777 +0.12(+2.26%)
Feb 05, 2018 5.610 5.630 5.044 5.310 19,087 -0.29(-5.18%)
Feb 02, 2018 5.780 5.780 5.330 5.600 23,394 -0.01(-0.18%)
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.