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 (%)
Jun 30, 2020 3.780 3.780 3.600 3.600 4,346 -0.07(-1.91%)
Jun 29, 2020 3.780 3.780 3.560 3.670 1,622 +0.09(+2.51%)
Jun 26, 2020 3.650 3.800 3.560 3.580 4,500 +0.02(+0.56%)
Jun 25, 2020 3.770 3.770 3.560 3.560 996 -0.16(-4.30%)
Jun 24, 2020 3.690 3.750 3.530 3.720 5,977 -0.00(-0.02%)
Jun 23, 2020 3.721 3.721 3.721 3.721 967 -0.12(-3.10%)
Jun 22, 2020 3.990 3.990 3.630 3.840 10,528 +0.07(+1.99%)
Jun 19, 2020 3.650 4.010 3.640 3.765 17,700 +0.12(+3.15%)
Jun 18, 2020 4.250 4.250 3.520 3.650 22,155 -0.40(-9.88%)
Jun 17, 2020 3.640 4.350 3.600 4.050 89,704 +0.41(+11.26%)
Jun 16, 2020 3.600 3.640 3.480 3.640 7,807 +0.01(+0.28%)
Jun 15, 2020 3.640 3.640 3.460 3.630 9,191 +0.13(+3.71%)
Jun 12, 2020 3.450 3.720 3.450 3.500 22,500 +0.05(+1.45%)
Jun 11, 2020 3.450 3.580 3.450 3.450 2,366 -0.09(-2.54%)
Jun 10, 2020 3.600 3.607 3.400 3.540 5,434 -0.06(-1.53%)
Jun 09, 2020 3.700 3.750 3.550 3.595 9,851 -0.03(-0.96%)
Jun 08, 2020 3.550 3.670 3.550 3.630 9,206 +0.05(+1.40%)
Jun 05, 2020 3.460 3.589 3.460 3.580 3,900 +0.00(+0.00%)
Jun 04, 2020 3.548 3.790 3.530 3.580 12,297 +0.11(+3.17%)
Jun 03, 2020 3.436 3.551 3.400 3.470 10,097 -0.05(-1.42%)
Jun 02, 2020 3.530 3.650 3.520 3.520 2,613 +0.02(+0.57%)
Jun 01, 2020 3.700 3.770 3.500 3.500 14,412 -0.20(-5.41%)
May 29, 2020 3.520 3.990 3.520 3.700 20,400 +0.19(+5.32%)
May 28, 2020 4.010 4.120 3.450 3.513 60,003 -0.61(-14.74%)
May 27, 2020 4.250 4.275 3.970 4.120 32,328 -0.22(-5.07%)
May 26, 2020 4.750 4.750 3.980 4.340 62,221 +0.02(+0.47%)
May 22, 2020 4.200 4.700 4.020 4.320 32,200 +0.14(+3.23%)
May 21, 2020 4.600 5.270 4.170 4.185 267,259 +0.47(+12.80%)
May 20, 2020 3.710 3.710 3.380 3.710 57,324 +0.26(+7.54%)
May 19, 2020 3.660 3.660 3.450 3.450 821 -0.24(-6.50%)
May 18, 2020 3.490 3.840 3.450 3.690 7,154 -0.01(-0.27%)
May 15, 2020 4.400 4.500 3.240 3.700 118,000 +0.70(+23.33%)
May 14, 2020 3.000 3.000 3.000 40 +0.00(+0.00%)
May 13, 2020 3.160 3.160 3.000 3.000 2,739 -0.18(-5.53%)
May 12, 2020 3.160 3.176 3.160 3.176 741 +0.08(+2.45%)
May 11, 2020 3.310 3.310 3.100 3.100 4,051 -0.13(-4.02%)
May 08, 2020 2.660 3.230 2.660 3.230 500 +0.08(+2.54%)
May 07, 2020 3.150 3.150 3.150 3.150 274 -0.03(-0.96%)
May 06, 2020 3.180 3.180 3.180 3.180 813 +0.17(+5.66%)
May 05, 2020 3.010 3.010 3.010 3.010 177 +0.07(+2.38%)
May 04, 2020 2.940 2.940 2.940 162 +0.00(+0.00%)
May 01, 2020 2.940 2.960 2.940 2.940 800 +0.14(+5.00%)
Apr 30, 2020 3.170 3.170 2.650 2.800 3,578 -0.29(-9.50%)
Apr 29, 2020 2.780 3.270 2.750 3.094 3,311 -0.11(-3.52%)
Apr 28, 2020 3.010 3.220 3.010 3.207 1,520 +0.08(+2.57%)
Apr 27, 2020 3.127 3.127 3.127 83 +0.00(+0.00%)
Apr 24, 2020 3.127 3.127 3.127 11 +0.00(+0.00%)
Apr 23, 2020 3.020 3.127 3.020 3.127 980 -0.17(-5.25%)
Apr 22, 2020 3.300 3.320 3.290 3.300 818 +0.22(+7.14%)
Apr 21, 2020 3.010 3.310 3.010 3.080 896 +0.07(+2.24%)
Apr 20, 2020 2.990 3.013 2.990 3.013 402 +0.02(+0.75%)
Apr 17, 2020 3.350 3.350 2.990 2.990 900 -0.26(-8.00%)
Apr 16, 2020 2.940 3.250 2.940 3.250 3,186 +0.45(+16.07%)
Apr 15, 2020 2.750 2.900 2.750 2.800 3,668 -0.07(-2.44%)
Apr 14, 2020 3.279 3.358 2.600 2.870 4,996 -0.38(-11.69%)
Apr 13, 2020 3.250 3.250 3.250 184 +0.00(+0.00%)
Apr 09, 2020 3.560 3.560 3.250 3.250 600 +0.00(+0.00%)
Apr 08, 2020 3.360 3.360 3.250 3.250 401 -0.11(-3.27%)
Apr 07, 2020 3.300 3.360 3.300 3.360 600 -0.23(-6.41%)
Apr 06, 2020 3.590 3.590 3.590 3.590 177 +0.34(+10.46%)
Apr 03, 2020 3.250 3.250 3.250 3.250 1,900 -0.12(-3.56%)
Apr 02, 2020 3.370 3.370 3.370 184 +0.00(+0.00%)
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.