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, 2020 3.170 3.170 2.650 2.800 3,578 -0.29(-9.50%)
Apr 29, 2020 2.780 3.270 2.750 3.094 3,311 -0.11(-3.52%)
Apr 28, 2020 3.010 3.220 3.010 3.207 1,520 +0.08(+2.57%)
Apr 27, 2020 3.127 3.127 3.127 83 +0.00(+0.00%)
Apr 24, 2020 3.127 3.127 3.127 11 +0.00(+0.00%)
Apr 23, 2020 3.020 3.127 3.020 3.127 980 -0.17(-5.25%)
Apr 22, 2020 3.300 3.320 3.290 3.300 818 +0.22(+7.14%)
Apr 21, 2020 3.010 3.310 3.010 3.080 896 +0.07(+2.24%)
Apr 20, 2020 2.990 3.013 2.990 3.013 402 +0.02(+0.75%)
Apr 17, 2020 3.350 3.350 2.990 2.990 900 -0.26(-8.00%)
Apr 16, 2020 2.940 3.250 2.940 3.250 3,186 +0.45(+16.07%)
Apr 15, 2020 2.750 2.900 2.750 2.800 3,668 -0.07(-2.44%)
Apr 14, 2020 3.279 3.358 2.600 2.870 4,996 -0.38(-11.69%)
Apr 13, 2020 3.250 3.250 3.250 184 +0.00(+0.00%)
Apr 09, 2020 3.560 3.560 3.250 3.250 600 +0.00(+0.00%)
Apr 08, 2020 3.360 3.360 3.250 3.250 401 -0.11(-3.27%)
Apr 07, 2020 3.300 3.360 3.300 3.360 600 -0.23(-6.41%)
Apr 06, 2020 3.590 3.590 3.590 3.590 177 +0.34(+10.46%)
Apr 03, 2020 3.250 3.250 3.250 3.250 1,900 -0.12(-3.56%)
Apr 02, 2020 3.370 3.370 3.370 184 +0.00(+0.00%)
Apr 01, 2020 3.370 3.370 3.370 154 +0.00(+0.00%)
Mar 31, 2020 3.250 3.370 3.250 3.370 1,831 +0.12(+3.69%)
Mar 30, 2020 3.250 3.250 3.250 3.250 532 +0.00(+0.00%)
Mar 27, 2020 3.620 3.620 3.250 3.250 2,200 -0.21(-6.07%)
Mar 26, 2020 3.500 3.500 3.297 3.460 1,984 -0.12(-3.35%)
Mar 25, 2020 3.560 3.580 3.560 3.580 231 +0.33(+10.15%)
Mar 24, 2020 3.361 3.361 3.250 3.250 8,538 +0.00(+0.00%)
Mar 23, 2020 3.250 3.250 3.250 3.250 1,958 -0.01(-0.31%)
Mar 20, 2020 3.260 3.260 3.260 3.260 500 +0.19(+6.19%)
Mar 19, 2020 3.400 3.400 3.070 3.070 1,406 -0.57(-15.66%)
Mar 18, 2020 3.375 3.670 3.375 3.640 1,678 -0.03(-0.93%)
Mar 17, 2020 3.060 3.739 2.990 3.674 3,035 +0.28(+8.38%)
Mar 16, 2020 3.000 3.390 3.000 3.390 1,413 -0.01(-0.29%)
Mar 13, 2020 3.630 3.800 3.350 3.400 7,600 +0.09(+2.72%)
Mar 12, 2020 3.310 3.310 3.250 3.310 1,108 +0.06(+1.85%)
Mar 11, 2020 2.850 3.250 2.850 3.250 30,827 -0.29(-8.19%)
Mar 10, 2020 3.500 3.540 3.500 3.540 374 +0.26(+7.83%)
Mar 09, 2020 3.430 3.430 3.220 3.283 1,561 -0.15(-4.29%)
Mar 06, 2020 3.430 3.430 3.430 120 +0.00(+0.00%)
Mar 05, 2020 3.462 3.462 3.430 3.430 1,483 +0.03(+0.88%)
Mar 04, 2020 3.400 3.400 3.400 97 +0.00(+0.00%)
Mar 03, 2020 3.400 3.400 3.400 3.400 186 +0.00(+0.00%)
Mar 02, 2020 3.400 3.446 3.400 3.400 3,985 -0.04(-1.16%)
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%)
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.