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 (%)
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%)
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.