Reliv International, Inc. (NQ: RELV)
1.201 USD  -0.049 (-3.92%)
Streaming Delayed Price  /  Updated: 10:04 AM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 1.230 1.250 1.213 1.250 9,942 +0.02(+1.63%)
Jul 28, 2015 1.220 1.250 1.220 1.230 3,376 -0.02(-1.60%)
Jul 27, 2015 1.212 1.280 1.200 1.250 8,167 +0.01(+0.67%)
Jul 24, 2015 1.280 1.280 1.220 1.242 7,418 -0.03(-2.22%)
Jul 23, 2015 1.200 1.270 1.200 1.270 12,688 +0.06(+4.95%)
Jul 22, 2015 1.220 1.220 1.200 1.210 7,531 -0.03(-2.42%)
Jul 21, 2015 1.242 1.260 1.230 1.240 2,401 +0.00(+0.00%)
Jul 20, 2015 1.260 1.300 1.200 1.240 8,708 -0.02(-1.59%)
Jul 17, 2015 1.280 1.280 1.233 1.260 6,439 -0.02(-1.56%)
Jul 16, 2015 1.280 1.280 1,138 +0.00(+0.00%)
Jul 15, 2015 1.280 1.370 1.270 1.280 5,091 -0.03(-2.29%)
Jul 14, 2015 1.330 1.330 1.310 1.310 2,350 +0.01(+0.77%)
Jul 13, 2015 1.270 1.330 1.250 1.300 2,979 +0.01(+0.78%)
Jul 10, 2015 1.300 1.304 1.290 1.290 4,350 +0.01(+0.78%)
Jul 09, 2015 1.281 1.290 1.250 1.280 14,522 -0.04(-3.03%)
Jul 08, 2015 1.260 1.340 1.260 1.320 9,971 +0.04(+3.13%)
Jul 07, 2015 1.276 1.310 1.276 1.280 14,752 -0.03(-2.29%)
Jul 06, 2015 1.240 1.350 1.240 1.310 13,298 -0.03(-2.24%)
Jul 02, 2015 1.340 1.340 1.340 0 +0.05(+3.88%)
Jul 01, 2015 1.290 1.360 1.260 1.290 6,530 +0.03(+2.38%)
Jun 30, 2015 1.270 1.340 1.250 1.260 7,602 -0.04(-3.08%)
Jun 29, 2015 1.330 1.330 1.230 1.300 38,265 +0.11(+9.24%)
Jun 26, 2015 1.190 1.190 1.190 1.190 100 +0.01(+0.85%)
Jun 25, 2015 1.240 1.240 1.180 1.180 1,214 -0.01(-0.84%)
Jun 24, 2015 1.201 1.240 1.190 1.190 2,584 -0.01(-0.83%)
Jun 23, 2015 1.199 1.200 1.199 1.200 314 +0.02(+1.69%)
Jun 22, 2015 1.150 1.250 1.150 1.180 1,059 +0.03(+2.61%)
Jun 19, 2015 1.260 1.260 1.140 1.150 11,302 -0.10(-7.99%)
Jun 18, 2015 1.177 1.250 1.177 1.250 2,905 +0.10(+8.69%)
Jun 17, 2015 1.237 1.240 1.150 1.150 8,264 -0.05(-4.17%)
Jun 16, 2015 1.210 1.230 1.200 1.200 4,525 +0.03(+2.56%)
Jun 15, 2015 1.150 1.230 1.150 1.170 6,528 +0.02(+1.74%)
Jun 12, 2015 1.290 1.290 1.145 1.150 5,705 -0.03(-2.54%)
Jun 11, 2015 1.180 1.260 1.180 1.180 5,045 -0.04(-3.29%)
Jun 10, 2015 1.250 1.260 1.200 1.220 5,745 +0.04(+3.40%)
Jun 09, 2015 1.330 1.180 1.180 5,618 +0.02(+1.44%)
Jun 08, 2015 1.230 1.270 1.160 1.163 19,058 -0.07(-5.43%)
Jun 05, 2015 1.200 1.400 1.149 1.230 94,139 +0.04(+3.36%)
Jun 04, 2015 1.159 1.200 1.150 1.190 35,337 +0.02(+1.71%)
Jun 03, 2015 1.130 1.200 1.130 1.170 2,249 +0.00(+0.00%)
Jun 02, 2015 1.150 1.170 1.130 1.170 1,786 +0.00(+0.00%)
Jun 01, 2015 1.130 1.170 1.130 1.170 10,935 -0.02(-1.32%)
May 29, 2015 1.190 1.200 1.186 1.186 334 +0.06(+4.92%)
May 27, 2015 1.130 1.130 1.130 0 -0.02(-1.42%)
May 26, 2015 1.120 1.180 1.110 1.146 18,051 +0.03(+2.35%)
May 22, 2015 1.120 1.120 1.120 0 -0.07(-5.88%)
May 21, 2015 1.090 1.190 1.090 1.190 8,677 +0.10(+9.17%)
May 20, 2015 1.125 1.125 1.090 1.090 13,190 +0.00(+0.00%)
May 19, 2015 1.150 1.150 1.090 1.090 17,910 -0.05(-4.35%)
May 18, 2015 1.120 1.140 1.120 1.140 1,348 +0.02(+1.75%)
May 15, 2015 1.150 1.159 1.120 1.120 5,940 -0.03(-2.61%)
May 14, 2015 1.100 1.150 1.100 1.150 10,098 +0.05(+4.55%)
May 12, 2015 1.100 1.100 1.100 1 -0.04(-3.51%)
May 11, 2015 1.160 1.160 1.140 1.140 3,342 -0.03(-2.56%)
May 07, 2015 1.170 1.170 1.170 0 +0.07(+6.36%)
May 06, 2015 1.140 1.150 1.100 1.100 1,663 -0.05(-4.65%)
May 05, 2015 1.190 1.190 1.130 1.154 1,361 -0.05(-3.87%)
May 04, 2015 1.120 1.200 1.120 1.200 4,798 +0.01(+0.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here