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 30, 2020 3.390 3.420 3.390 3.420 2,762 +0.10(+3.01%)
Sep 29, 2020 3.300 3.480 3.160 3.320 18,724 +0.07(+2.15%)
Sep 28, 2020 3.250 3.250 3.250 226 +0.00(+0.00%)
Sep 25, 2020 3.250 3.250 3.250 21 +0.00(+0.00%)
Sep 24, 2020 3.250 3.250 3.250 0 -0.15(-4.41%)
Sep 23, 2020 3.400 3.400 3.400 118 +0.00(+0.00%)
Sep 22, 2020 3.390 3.400 3.390 3.400 514 +0.10(+3.03%)
Sep 21, 2020 3.300 3.300 3.300 3.300 428 +0.14(+4.43%)
Sep 18, 2020 3.160 3.160 3.160 3.160 200 -0.24(-7.06%)
Sep 17, 2020 3.137 3.400 3.137 3.400 1,824 +0.10(+3.03%)
Sep 16, 2020 3.370 3.370 3.290 3.300 1,913 +0.18(+5.77%)
Sep 15, 2020 3.130 3.197 3.100 3.120 816 +0.01(+0.32%)
Sep 14, 2020 3.180 3.310 3.110 3.110 1,128 -0.20(-6.04%)
Sep 11, 2020 3.310 3.310 3.310 3.310 300 +0.13(+4.09%)
Sep 10, 2020 3.400 3.420 3.180 3.180 2,474 +0.06(+1.92%)
Sep 09, 2020 3.360 3.390 3.120 3.120 1,618 +0.00(+0.00%)
Sep 08, 2020 3.140 3.380 3.100 3.120 1,338 -0.27(-7.96%)
Sep 04, 2020 3.390 3.390 3.390 3.390 700 +0.07(+2.11%)
Sep 03, 2020 3.100 3.400 3.100 3.320 11,146 +0.23(+7.44%)
Sep 02, 2020 3.060 3.240 3.060 3.090 1,058 -0.07(-2.22%)
Sep 01, 2020 3.200 3.200 3.100 3.160 16,279 -0.04(-1.25%)
Aug 31, 2020 3.280 3.280 3.200 3.200 1,945 -0.08(-2.43%)
Aug 28, 2020 3.330 3.330 3.280 3.280 800 +0.08(+2.49%)
Aug 27, 2020 3.350 3.410 3.200 3.200 7,591 -0.07(-2.14%)
Aug 26, 2020 3.366 3.366 3.210 3.270 13,595 -0.07(-2.01%)
Aug 25, 2020 3.410 3.420 3.335 3.337 3,150 +0.02(+0.52%)
Aug 24, 2020 3.370 3.430 3.250 3.320 22,719 -0.12(-3.49%)
Aug 21, 2020 3.370 3.480 3.370 3.440 3,300 -0.04(-1.26%)
Aug 20, 2020 3.502 3.530 3.450 3.484 1,954 +0.10(+3.07%)
Aug 19, 2020 3.505 3.505 3.370 3.380 9,181 -0.03(-0.88%)
Aug 18, 2020 3.600 3.600 3.250 3.410 11,775 -0.34(-9.07%)
Aug 17, 2020 3.750 3.895 3.750 3.750 5,476 +0.10(+2.74%)
Aug 14, 2020 3.700 3.720 3.510 3.650 23,100 -0.26(-6.63%)
Aug 13, 2020 3.978 3.978 3.810 3.909 2,563 -0.00(-0.02%)
Aug 12, 2020 3.980 4.240 3.910 3.910 1,643 -0.09(-2.25%)
Aug 11, 2020 4.400 4.400 4.000 4.000 8,659 -0.32(-7.41%)
Aug 10, 2020 3.900 4.540 3.900 4.320 55,127 +0.41(+10.49%)
Aug 07, 2020 4.210 4.210 3.900 3.910 3,200 -0.10(-2.49%)
Aug 06, 2020 4.030 4.030 3.900 4.010 2,786 +0.08(+2.05%)
Aug 05, 2020 3.775 4.200 3.700 3.929 26,550 +0.17(+4.42%)
Aug 04, 2020 3.680 3.763 3.680 3.763 5,119 +0.08(+2.19%)
Aug 03, 2020 3.680 3.785 3.680 3.683 538 -0.01(-0.20%)
Jul 31, 2020 3.810 3.810 3.690 3.690 300 +0.00(+0.00%)
Jul 30, 2020 3.800 3.843 3.680 3.690 1,740 -0.08(-2.25%)
Jul 29, 2020 3.980 3.980 3.687 3.775 1,488 -0.07(-1.78%)
Jul 28, 2020 3.843 3.843 3.843 3.843 1,279 +0.14(+3.87%)
Jul 27, 2020 3.850 3.850 3.670 3.700 1,474 +0.03(+0.82%)
Jul 24, 2020 3.710 3.710 3.640 3.670 1,500 -0.13(-3.42%)
Jul 23, 2020 4.000 4.000 3.630 3.800 8,076 -0.20(-5.00%)
Jul 22, 2020 3.700 4.000 3.580 4.000 8,506 +0.37(+10.30%)
Jul 21, 2020 3.547 3.630 3.520 3.627 5,000 +0.11(+3.03%)
Jul 20, 2020 3.540 3.550 3.520 3.520 10,411 -0.03(-0.85%)
Jul 17, 2020 3.620 3.620 3.550 3.550 2,300 -0.02(-0.56%)
Jul 16, 2020 3.550 3.620 3.550 3.570 1,660 -0.03(-0.79%)
Jul 15, 2020 3.510 3.605 3.510 3.598 972 -0.01(-0.23%)
Jul 14, 2020 3.675 3.690 3.550 3.607 1,784 -0.04(-1.19%)
Jul 13, 2020 3.560 3.650 3.510 3.650 2,097 +0.02(+0.55%)
Jul 10, 2020 3.760 3.760 3.510 3.630 2,100 +0.10(+2.80%)
Jul 09, 2020 3.630 3.630 3.500 3.531 3,539 -0.09(-2.46%)
Jul 08, 2020 3.700 3.720 3.580 3.620 20,118 -0.03(-0.82%)
Jul 07, 2020 3.770 3.770 3.650 3.650 2,626 -0.10(-2.67%)
Jul 06, 2020 3.850 3.889 3.750 3.750 4,859 +0.07(+1.95%)
Jul 02, 2020 3.884 3.950 3.660 3.678 3,100 +0.02(+0.50%)
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.