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 (%)
Jul 31, 2019 4.250 4.250 4.080 4.080 653 -0.13(-3.09%)
Jul 30, 2019 4.060 4.210 4.060 4.210 4,601 +0.07(+1.69%)
Jul 29, 2019 4.250 4.250 4.020 4.140 15,019 -0.11(-2.59%)
Jul 26, 2019 4.020 4.250 4.020 4.250 11,100 +0.12(+2.91%)
Jul 25, 2019 4.080 4.270 4.000 4.130 6,798 -0.14(-3.28%)
Jul 24, 2019 4.250 4.270 4.250 4.270 1,247 +0.05(+1.18%)
Jul 23, 2019 4.260 4.285 4.120 4.220 5,767 +0.00(+0.00%)
Jul 22, 2019 4.370 4.377 4.220 4.220 5,159 -0.23(-5.07%)
Jul 19, 2019 4.424 4.500 4.320 4.445 2,600 -0.05(-1.21%)
Jul 18, 2019 4.500 4.500 4.500 4.500 506 +0.08(+1.90%)
Jul 17, 2019 4.380 4.416 4.380 4.416 1,057 +0.04(+0.82%)
Jul 16, 2019 4.390 4.530 4.360 4.380 3,087 -0.03(-0.68%)
Jul 15, 2019 4.580 4.580 4.310 4.410 4,713 -0.17(-3.71%)
Jul 12, 2019 4.440 4.580 4.410 4.580 3,400 -0.02(-0.43%)
Jul 11, 2019 4.399 4.650 4.399 4.600 12,474 +0.13(+2.91%)
Jul 10, 2019 4.410 4.480 4.410 4.470 848 +0.06(+1.36%)
Jul 09, 2019 4.350 4.475 4.340 4.410 5,777 +0.05(+1.15%)
Jul 08, 2019 4.350 4.360 4.270 4.360 6,488 -0.02(-0.46%)
Jul 05, 2019 4.560 4.619 4.270 4.380 3,200 +0.08(+1.86%)
Jul 03, 2019 4.400 4.610 4.300 4.300 6,100 -0.23(-5.04%)
Jul 02, 2019 4.367 4.528 4.280 4.528 7,793 +0.12(+2.63%)
Jul 01, 2019 4.270 4.660 4.270 4.412 7,939 +0.19(+4.55%)
Jun 28, 2019 4.030 4.880 4.030 4.220 9,100 +0.07(+1.69%)
Jun 27, 2019 4.200 4.370 4.120 4.150 5,482 -0.04(-0.95%)
Jun 26, 2019 4.450 4.510 4.150 4.190 21,706 -0.37(-8.11%)
Jun 25, 2019 4.760 4.940 4.560 4.560 15,999 -0.28(-5.70%)
Jun 24, 2019 4.814 4.970 4.790 4.835 38,956 -0.01(-0.30%)
Jun 21, 2019 4.920 4.970 4.800 4.850 28,700 -0.01(-0.26%)
Jun 20, 2019 5.050 5.050 4.850 4.862 7,655 -0.30(-5.77%)
Jun 19, 2019 5.000 5.160 4.989 5.160 8,223 +0.03(+0.64%)
Jun 18, 2019 5.000 5.500 4.900 5.127 102,987 +0.09(+1.73%)
Jun 17, 2019 4.850 5.330 4.720 5.040 60,319 +0.12(+2.44%)
Jun 14, 2019 5.040 5.040 4.710 4.920 11,000 -0.08(-1.57%)
Jun 13, 2019 5.080 5.080 4.750 4.998 16,138 +0.04(+0.78%)
Jun 12, 2019 4.900 4.990 4.770 4.960 7,351 +0.19(+3.90%)
Jun 11, 2019 4.900 5.087 4.650 4.774 5,677 -0.03(-0.60%)
Jun 10, 2019 4.960 5.250 4.803 4.803 34,953 +0.04(+0.90%)
Jun 07, 2019 4.970 4.970 4.650 4.760 13,900 +0.09(+1.83%)
Jun 06, 2019 4.724 4.878 4.513 4.674 1,169 -0.10(-2.00%)
Jun 05, 2019 4.890 5.040 4.650 4.770 36,354 +0.12(+2.58%)
Jun 04, 2019 4.500 5.040 4.500 4.650 4,347 +0.02(+0.48%)
Jun 03, 2019 4.680 4.690 4.200 4.628 7,812 -0.25(-5.17%)
May 31, 2019 4.550 4.980 4.530 4.880 66,500 +0.33(+7.25%)
May 30, 2019 4.640 5.870 4.550 4.550 12,249 +0.03(+0.66%)
May 29, 2019 4.350 4.520 4.350 4.520 3,999 -0.07(-1.51%)
May 28, 2019 4.589 4.589 4.589 175 +0.00(+0.00%)
May 24, 2019 4.620 4.620 4.589 4.589 700 -0.02(-0.45%)
May 23, 2019 4.640 4.650 4.500 4.610 7,749 -0.14(-2.95%)
May 22, 2019 4.750 4.810 4.750 4.750 875 +0.11(+2.37%)
May 21, 2019 4.690 4.794 4.640 4.640 1,736 -0.18(-3.69%)
May 20, 2019 4.830 4.830 4.810 4.818 2,597 +0.14(+2.97%)
May 17, 2019 4.690 4.770 4.648 4.679 5,700 +0.00(+0.04%)
May 16, 2019 4.600 4.690 4.600 4.677 1,753 +0.08(+1.67%)
May 15, 2019 4.470 4.661 4.470 4.600 1,099 -0.14(-2.95%)
May 14, 2019 4.500 4.740 4.492 4.740 1,564 +0.24(+5.33%)
May 13, 2019 4.760 5.890 4.500 4.500 28,538 +0.04(+0.90%)
May 10, 2019 4.760 4.790 4.450 4.460 5,700 +0.10(+2.25%)
May 09, 2019 4.362 4.362 4.362 4.362 627 -0.05(-1.07%)
May 08, 2019 4.590 4.634 4.340 4.409 8,471 -0.09(-2.02%)
May 07, 2019 4.440 4.860 4.440 4.500 2,376 +0.15(+3.45%)
May 06, 2019 4.340 4.350 4.340 4.350 1,353 -0.20(-4.36%)
May 03, 2019 4.620 5.000 4.460 4.548 24,200 +0.18(+4.21%)
May 02, 2019 4.520 4.520 4.365 4.365 1,557 -0.07(-1.54%)
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.