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 (%)
Apr 30, 2019 4.400 4.400 4.400 112 +0.00(+0.00%)
Apr 29, 2019 4.400 4.400 4.400 30 +0.00(+0.00%)
Apr 26, 2019 4.520 4.520 4.400 4.400 300 -0.21(-4.61%)
Apr 25, 2019 4.600 4.613 4.590 4.613 1,614 +0.11(+2.45%)
Apr 24, 2019 4.490 4.700 4.490 4.503 2,068 +0.10(+2.33%)
Apr 23, 2019 4.670 4.670 4.400 4.400 492 -0.19(-4.05%)
Apr 22, 2019 4.580 4.620 4.510 4.586 3,711 +0.16(+3.52%)
Apr 18, 2019 4.490 4.490 4.430 4.430 1,100 +0.10(+2.31%)
Apr 17, 2019 4.352 4.352 4.330 4.330 940 +0.09(+2.12%)
Apr 16, 2019 4.280 4.293 4.240 4.240 1,555 -0.34(-7.42%)
Apr 15, 2019 4.620 4.620 4.400 4.580 1,757 -0.04(-0.87%)
Apr 12, 2019 4.620 4.620 4.620 4.620 1,100 -0.01(-0.22%)
Apr 10, 2019 4.630 4.630 4.630 0 +0.20(+4.51%)
Apr 09, 2019 4.830 4.830 4.130 4.430 14,123 -0.51(-10.24%)
Apr 08, 2019 4.210 4.976 4.020 4.936 32,110 +0.70(+16.45%)
Apr 05, 2019 4.238 4.238 4.238 33 +0.00(+0.00%)
Apr 04, 2019 4.238 4.238 4.238 4.238 322 +0.39(+10.08%)
Apr 03, 2019 3.850 3.850 3.850 3.850 1,111 -0.07(-1.79%)
Apr 02, 2019 3.801 4.340 3.801 3.920 2,588 -0.30(-7.11%)
Apr 01, 2019 3.980 4.284 3.980 4.220 957 -0.08(-1.86%)
Mar 29, 2019 4.260 4.300 4.079 4.300 13,100 +0.26(+6.56%)
Mar 28, 2019 4.035 4.035 4.035 46 +0.00(+0.00%)
Mar 27, 2019 4.035 4.035 4.035 4.035 817 -0.06(-1.58%)
Mar 26, 2019 3.980 4.350 3.980 4.100 444 +0.08(+1.99%)
Mar 25, 2019 3.900 4.020 3.900 4.020 604 +0.12(+3.08%)
Mar 22, 2019 4.220 4.220 3.850 3.900 4,300 -0.44(-10.14%)
Mar 21, 2019 4.340 4.340 4.340 39 +0.00(+0.00%)
Mar 20, 2019 4.340 4.340 4.340 4.340 795 -0.01(-0.23%)
Mar 18, 2019 4.350 4.350 4.350 0 +0.07(+1.66%)
Mar 15, 2019 4.320 4.340 4.250 4.279 2,100 +0.14(+3.35%)
Mar 14, 2019 4.130 4.214 4.130 4.140 1,862 -0.08(-1.90%)
Mar 13, 2019 4.180 4.230 4.050 4.220 9,090 +0.27(+6.84%)
Mar 12, 2019 4.140 4.140 3.950 3.950 2,402 -0.27(-6.40%)
Mar 11, 2019 4.220 4.220 4.220 17 +0.00(+0.00%)
Mar 08, 2019 4.020 4.220 4.020 4.220 900 +0.16(+3.94%)
Mar 07, 2019 4.110 4.220 4.060 4.060 1,782 -0.18(-4.27%)
Mar 06, 2019 4.062 4.269 4.062 4.241 816 +0.17(+4.20%)
Mar 05, 2019 4.182 4.182 4.050 4.070 366 -0.30(-6.85%)
Mar 04, 2019 4.382 4.382 4.370 4.370 472 +0.03(+0.68%)
Mar 01, 2019 4.280 4.350 4.210 4.340 800 +0.21(+5.08%)
Feb 28, 2019 4.130 4.130 4.130 4.130 262 +0.08(+1.98%)
Feb 27, 2019 4.340 4.400 4.040 4.050 6,796 -0.34(-7.74%)
Feb 26, 2019 4.273 4.390 4.273 4.390 409 +0.06(+1.47%)
Feb 25, 2019 4.130 4.326 4.130 4.326 6,302 +0.11(+2.51%)
Feb 22, 2019 4.220 4.220 4.220 72 +0.00(+0.00%)
Feb 21, 2019 4.220 4.220 4.220 4.220 595 +0.09(+2.18%)
Feb 20, 2019 4.150 4.480 4.130 4.130 4,860 +0.00(+0.00%)
Feb 19, 2019 4.160 4.160 4.130 4.130 575 -0.14(-3.28%)
Feb 15, 2019 4.305 4.305 4.210 4.270 2,600 -0.14(-3.17%)
Feb 14, 2019 4.410 4.410 4.410 180 +0.00(+0.00%)
Feb 13, 2019 4.460 4.460 4.235 4.410 1,556 +0.12(+2.80%)
Feb 12, 2019 4.291 4.291 4.290 8 -0.00(-0.03%)
Feb 11, 2019 4.499 4.500 4.291 4.291 939 +0.00(+0.03%)
Feb 08, 2019 4.380 4.380 4.290 4.290 1,100 -0.13(-2.94%)
Feb 07, 2019 4.422 4.422 4.420 5 -0.00(-0.04%)
Feb 06, 2019 4.340 4.422 4.150 4.422 5,240 -0.07(-1.52%)
Feb 05, 2019 4.340 4.490 4.340 4.490 478 +0.15(+3.46%)
Feb 04, 2019 4.490 4.500 4.340 4.340 1,790 -0.06(-1.36%)
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.