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 (%)
Jan 31, 2018 5.160 5.380 5.050 5.210 23,936 -0.09(-1.70%)
Jan 30, 2018 5.330 5.330 5.011 5.300 4,740 -0.08(-1.42%)
Jan 29, 2018 5.400 5.580 5.264 5.377 17,043 -0.04(-0.80%)
Jan 26, 2018 4.946 5.700 4.930 5.420 37,882 +0.28(+5.45%)
Jan 25, 2018 5.370 5.580 5.103 5.140 50,930 -0.19(-3.56%)
Jan 24, 2018 5.350 5.919 5.330 5.330 7,738 +0.04(+0.76%)
Jan 23, 2018 5.290 5.990 5.270 5.290 91,588 +0.03(+0.57%)
Jan 22, 2018 5.420 5.478 5.260 5.260 10,716 -0.20(-3.66%)
Jan 19, 2018 5.160 5.580 5.055 5.460 25,973 +0.32(+6.23%)
Jan 18, 2018 5.030 5.180 4.807 5.140 11,145 +0.09(+1.78%)
Jan 17, 2018 4.750 5.170 4.750 5.050 4,339 -0.04(-0.79%)
Jan 16, 2018 4.850 5.411 4.850 5.090 39,761 +0.12(+2.41%)
Jan 12, 2018 4.970 4.970 4.970 0 +0.24(+5.07%)
Jan 11, 2018 4.840 5.010 4.635 4.730 3,580 -0.19(-3.86%)
Jan 10, 2018 4.620 4.920 4.620 4.920 4,442 +0.30(+6.49%)
Jan 09, 2018 4.710 5.100 4.620 4.620 14,589 -0.09(-1.91%)
Jan 08, 2018 4.604 4.930 4.604 4.710 14,449 -0.18(-3.72%)
Jan 05, 2018 4.800 5.081 4.706 4.892 2,004 +0.16(+3.42%)
Jan 04, 2018 4.730 4.730 4.650 4.730 2,963 -0.03(-0.63%)
Jan 03, 2018 4.760 4.842 4.608 4.760 5,604 -0.09(-1.86%)
Jan 02, 2018 4.880 4.770 4.850 2,926 +0.08(+1.68%)
Dec 29, 2017 4.770 4.770 4.770 0 -0.26(-5.17%)
Dec 28, 2017 4.800 5.290 4.530 5.030 85,572 +0.22(+4.57%)
Dec 27, 2017 4.760 5.740 4.540 4.810 120,149 +0.15(+3.22%)
Dec 26, 2017 4.622 4.830 4.460 4.660 7,720 -0.18(-3.72%)
Dec 22, 2017 4.620 4.840 4.557 4.840 1,056 +0.20(+4.30%)
Dec 21, 2017 4.653 4.984 4.640 4.640 12,557 -0.01(-0.21%)
Dec 20, 2017 4.900 4.980 4.590 4.650 6,778 -0.20(-4.12%)
Dec 19, 2017 4.210 4.980 4.210 4.850 2,510 +0.27(+5.82%)
Dec 18, 2017 4.560 4.779 4.550 4.583 10,881 +0.13(+2.99%)
Dec 15, 2017 4.520 4.750 4.510 4.450 3,403 -0.07(-1.55%)
Dec 14, 2017 4.786 4.786 4.500 4.520 3,921 -0.38(-7.76%)
Dec 13, 2017 4.490 5.156 4.450 4.900 49,834 +0.22(+4.71%)
Dec 12, 2017 4.440 4.689 3.720 4.680 98,437 +0.23(+5.18%)
Dec 11, 2017 4.500 4.560 4.449 4.449 9,088 -0.07(-1.56%)
Dec 08, 2017 4.620 4.630 4.520 4.520 2,163 -0.03(-0.66%)
Dec 07, 2017 4.620 4.730 4.495 4.550 15,305 +0.00(+0.00%)
Dec 06, 2017 4.750 4.750 4.550 4.550 3,381 -0.04(-0.87%)
Dec 05, 2017 4.650 4.705 4.572 4.590 2,271 -0.01(-0.22%)
Dec 04, 2017 4.520 4.600 4.600 17,009 +0.08(+1.77%)
Dec 01, 2017 4.810 5.100 4.402 4.520 52,944 -0.29(-6.03%)
Nov 30, 2017 4.850 5.100 4.700 4.810 21,101 -0.01(-0.21%)
Nov 29, 2017 5.170 5.218 4.780 4.820 17,087 -0.33(-6.41%)
Nov 28, 2017 5.290 5.470 5.140 5.150 36,746 -0.24(-4.45%)
Nov 27, 2017 5.460 5.628 4.920 5.390 44,087 +0.27(+5.27%)
Nov 24, 2017 5.210 5.650 5.110 5.120 6,136 -0.33(-6.06%)
Nov 22, 2017 5.450 5.590 5.051 5.450 23,928 -0.24(-4.22%)
Nov 21, 2017 6.400 8.440 5.630 5.690 227,920 +0.06(+1.07%)
Nov 20, 2017 5.430 6.150 5.210 5.630 48,941 +0.18(+3.30%)
Nov 17, 2017 5.050 6.668 5.050 5.450 162,020 +0.55(+11.22%)
Nov 16, 2017 4.900 4.900 4.900 4.900 371 +0.09(+1.87%)
Nov 15, 2017 5.272 5.272 4.542 4.810 14,268 -0.46(-8.73%)
Nov 14, 2017 5.450 5.450 5.230 5.270 1,571 -0.23(-4.18%)
Nov 13, 2017 5.426 5.500 5.426 5.500 1,957 +0.45(+8.82%)
Nov 10, 2017 5.054 5.054 5.054 5.054 488 -0.59(-10.38%)
Nov 09, 2017 5.700 5.700 5.290 5.640 7,864 -0.08(-1.40%)
Nov 08, 2017 5.700 5.740 5.700 5.720 4,251 +0.02(+0.35%)
Nov 07, 2017 5.750 5.750 5.700 5.700 1,134 -0.01(-0.18%)
Nov 06, 2017 5.820 5.820 5.670 5.710 2,298 -0.17(-2.89%)
Nov 03, 2017 5.700 6.000 5.700 5.880 1,936 +0.17(+2.98%)
Nov 02, 2017 5.800 5.800 5.710 5.710 893 -0.15(-2.56%)
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.