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 (%)
May 31, 2017 7.890 7.911 7.568 7.911 2,884 +0.02(+0.26%)
May 30, 2017 7.980 8.000 7.473 7.890 3,873 -0.09(-1.13%)
May 26, 2017 7.930 7.980 7.651 7.980 3,542 +0.08(+1.01%)
May 25, 2017 7.900 7.900 7.880 7.900 1,426 +0.00(+0.00%)
May 24, 2017 7.860 7.900 7.470 7.900 3,161 +0.20(+2.60%)
May 23, 2017 7.660 7.710 6.996 7.700 2,169 -0.20(-2.53%)
May 22, 2017 7.979 7.979 7.690 7.900 5,159 +0.22(+2.86%)
May 19, 2017 7.920 7.920 7.680 7.680 882 -0.20(-2.54%)
May 18, 2017 7.570 8.000 7.560 7.880 1,984 +0.28(+3.68%)
May 17, 2017 7.610 7.930 7.570 7.600 6,907 -0.24(-3.06%)
May 16, 2017 7.500 7.978 7.500 7.840 5,515 +0.35(+4.67%)
May 15, 2017 7.490 7.500 7.350 7.490 9,550 +0.17(+2.32%)
May 12, 2017 6.700 7.500 6.700 7.320 55,279 +1.43(+24.28%)
May 11, 2017 6.350 6.480 5.890 5.890 5,699 -0.41(-6.51%)
May 10, 2017 6.220 6.300 6.090 6.300 3,881 +0.13(+2.11%)
May 09, 2017 5.970 6.180 5.970 6.170 3,275 +0.00(+0.00%)
May 08, 2017 6.170 6.180 5.880 6.170 14,028 -0.03(-0.46%)
May 05, 2017 6.150 6.281 6.010 6.199 1,599 +0.02(+0.30%)
May 04, 2017 6.300 6.320 6.180 6.180 7,305 -0.09(-1.44%)
May 03, 2017 6.350 6.350 6.270 6.270 2,465 -0.05(-0.79%)
May 02, 2017 6.351 6.410 6.320 6.320 2,962 -0.12(-1.86%)
May 01, 2017 6.382 6.590 6.382 6.440 1,271 +0.07(+1.10%)
Apr 28, 2017 6.390 6.520 6.350 6.370 5,398 -0.21(-3.19%)
Apr 27, 2017 6.600 6.600 6.580 6.580 1,695 +0.11(+1.70%)
Apr 26, 2017 6.310 6.700 6.310 6.470 8,300 +0.21(+3.35%)
Apr 25, 2017 6.290 6.690 5.900 6.260 19,145 +0.13(+2.12%)
Apr 24, 2017 6.100 6.660 5.915 6.130 16,727 +0.06(+0.99%)
Apr 21, 2017 6.061 6.320 5.950 6.070 2,677 -0.48(-7.33%)
Apr 20, 2017 6.290 6.690 6.020 6.550 10,218 +0.22(+3.48%)
Apr 19, 2017 5.890 6.500 5.890 6.330 55,676 +0.48(+8.21%)
Apr 18, 2017 5.829 5.915 5.490 5.850 14,844 +0.01(+0.17%)
Apr 17, 2017 5.710 5.900 5.460 5.840 14,400 +0.08(+1.39%)
Apr 13, 2017 5.530 5.775 5.530 5.760 22,583 +0.26(+4.73%)
Apr 12, 2017 5.700 5.700 5.310 5.500 7,853 -0.18(-3.17%)
Apr 11, 2017 5.580 5.700 5.580 5.680 4,076 +0.18(+3.27%)
Apr 10, 2017 5.630 5.790 5.350 5.500 9,455 -0.19(-3.34%)
Apr 07, 2017 5.850 5.900 5.426 5.690 24,111 -0.10(-1.73%)
Apr 06, 2017 5.270 5.950 5.270 5.790 45,436 +0.51(+9.66%)
Apr 05, 2017 5.280 5.650 5.270 5.280 16,456 -0.05(-0.94%)
Apr 04, 2017 5.320 5.340 5.180 5.330 15,823 +0.01(+0.19%)
Apr 03, 2017 5.330 5.381 5.320 5.320 985 +0.00(+0.00%)
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%)
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.