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 (%)
May 31, 2018 4.800 4.850 4.700 4.700 8,165 -0.10(-2.08%)
May 30, 2018 4.620 4.830 4.612 4.800 5,413 +0.07(+1.44%)
May 29, 2018 4.870 4.905 4.732 4.732 1,912 -0.12(-2.43%)
May 25, 2018 4.850 4.850 4.850 0 +0.10(+2.11%)
May 24, 2018 4.550 4.850 4.550 4.750 2,047 +0.05(+1.06%)
May 23, 2018 5.000 5.000 4.522 4.700 20,611 -0.49(-9.44%)
May 22, 2018 4.710 5.240 4.600 5.190 40,026 +0.49(+10.43%)
May 21, 2018 4.470 4.700 4.470 4.700 9,324 +0.13(+2.84%)
May 18, 2018 4.609 4.609 4.420 4.570 4,114 -0.05(-1.08%)
May 17, 2018 4.620 4.620 4.450 4.620 6,367 -0.01(-0.22%)
May 16, 2018 4.698 4.700 4.630 4.630 4,871 -0.00(-0.08%)
May 14, 2018 4.634 4.634 4.634 176 +0.05(+1.17%)
May 11, 2018 4.740 4.740 4.452 4.580 4,581 -0.18(-3.78%)
May 10, 2018 4.600 4.790 4.490 4.760 3,707 +0.17(+3.70%)
May 09, 2018 4.601 4.601 4.509 4.590 1,300 +0.02(+0.55%)
May 08, 2018 4.565 4.565 4.565 4.565 104 +0.09(+1.90%)
May 07, 2018 4.650 4.650 4.468 4.480 1,608 -0.12(-2.61%)
May 04, 2018 4.539 4.800 4.510 4.600 46,958 -0.12(-2.54%)
May 03, 2018 4.720 4.720 4.720 4.720 150 +0.20(+4.42%)
May 02, 2018 4.400 4.520 4.400 4.520 1,208 +0.14(+3.19%)
May 01, 2018 4.394 4.410 4.370 4.380 2,213 -0.19(-4.16%)
Apr 30, 2018 4.470 4.600 4.470 4.570 2,412 +0.18(+4.10%)
Apr 27, 2018 4.710 4.710 4.380 4.390 3,715 -0.14(-3.09%)
Apr 26, 2018 4.600 4.750 4.530 4.530 1,117 +0.03(+0.67%)
Apr 25, 2018 4.430 4.687 4.430 4.500 2,577 -0.16(-3.43%)
Apr 24, 2018 4.419 4.720 4.419 4.660 8,651 +0.02(+0.43%)
Apr 23, 2018 4.670 4.720 4.340 4.640 11,806 -0.08(-1.69%)
Apr 20, 2018 4.720 4.720 4.720 4.720 951 -0.08(-1.67%)
Apr 19, 2018 4.892 4.910 4.800 4.800 11,586 -0.06(-1.23%)
Apr 18, 2018 4.660 4.910 4.651 4.860 6,650 +0.08(+1.67%)
Apr 17, 2018 4.880 4.900 4.510 4.780 11,448 -0.21(-4.21%)
Apr 16, 2018 4.970 4.990 4.820 4.990 4,551 +0.05(+1.01%)
Apr 13, 2018 4.960 4.960 4.670 4.940 4,076 +0.04(+0.82%)
Apr 12, 2018 5.050 5.050 4.830 4.900 5,781 -0.20(-3.92%)
Apr 11, 2018 4.850 5.140 4.850 5.100 1,230 -0.11(-2.11%)
Apr 10, 2018 4.730 5.210 4.730 5.210 19,284 +0.51(+10.85%)
Apr 09, 2018 4.920 5.010 4.590 4.700 3,517 -0.11(-2.29%)
Apr 06, 2018 4.760 5.350 4.760 4.810 11,032 -0.28(-5.50%)
Apr 05, 2018 4.910 5.090 4.760 5.090 3,224 +0.09(+1.80%)
Apr 04, 2018 4.400 5.150 4.195 5.000 27,015 +0.60(+13.64%)
Apr 03, 2018 4.510 4.510 4.152 4.400 11,881 -0.08(-1.79%)
Apr 02, 2018 4.760 4.760 4.280 4.480 14,231 -0.28(-5.88%)
Mar 29, 2018 4.760 4.760 4.760 0 -0.19(-3.78%)
Mar 28, 2018 4.950 5.520 4.800 4.947 38,120 +0.02(+0.35%)
Mar 27, 2018 5.023 5.100 4.680 4.930 41,773 -0.07(-1.40%)
Mar 26, 2018 5.000 5.220 4.972 5.000 3,774 -0.06(-1.19%)
Mar 23, 2018 4.970 5.150 4.970 5.060 10,956 +0.04(+0.80%)
Mar 22, 2018 5.180 5.180 4.971 5.020 9,094 -0.27(-5.11%)
Mar 21, 2018 5.217 5.330 5.180 5.290 8,811 +0.07(+1.34%)
Mar 20, 2018 5.400 5.500 5.180 5.220 14,831 -0.22(-4.04%)
Mar 19, 2018 5.530 5.530 5.360 5.440 5,173 -0.08(-1.45%)
Mar 16, 2018 5.600 6.000 5.460 5.520 12,098 -0.08(-1.43%)
Mar 15, 2018 5.500 6.185 5.400 5.600 72,599 +0.15(+2.72%)
Mar 14, 2018 5.640 5.880 5.452 5.452 30,722 -0.06(-1.05%)
Mar 13, 2018 5.500 5.620 5.260 5.510 8,841 +0.05(+0.92%)
Mar 12, 2018 5.730 5.730 5.372 5.460 1,038 +0.00(+0.08%)
Mar 09, 2018 5.392 5.716 5.392 5.456 1,057 -0.06(-1.17%)
Mar 08, 2018 5.780 5.798 5.499 5.520 11,238 -0.17(-2.99%)
Mar 07, 2018 5.400 6.235 5.400 5.690 91,415 +0.45(+8.59%)
Mar 06, 2018 5.390 5.400 5.240 5.240 10,261 -0.15(-2.78%)
Mar 05, 2018 5.250 5.450 5.224 5.390 7,382 -0.08(-1.46%)
Mar 02, 2018 5.240 5.470 5.193 5.470 2,053 +0.26(+4.99%)
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.