Reliv International, Inc. (NQ: RELV)
1.180 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 1.180 1.180 1.180 10,000 -0.02(-1.67%)
Jan 27, 2015 1.150 1.200 1.150 1.200 25,437 +0.05(+4.35%)
Jan 26, 2015 1.140 1.180 1.140 1.150 4,964 +0.01(+0.88%)
Jan 23, 2015 1.166 1.200 1.140 1.140 19,973 -0.02(-1.72%)
Jan 22, 2015 1.200 1.200 1.160 1.160 3,236 -0.01(-0.85%)
Jan 21, 2015 1.151 1.199 1.151 1.170 7,631 +0.02(+1.74%)
Jan 20, 2015 1.150 1.189 1.150 1.150 4,544 +0.00(+0.00%)
Jan 16, 2015 1.240 1.240 1.150 1.150 14,470 +0.00(+0.00%)
Jan 15, 2015 1.170 1.170 1.150 1.150 6,255 -0.02(-1.71%)
Jan 14, 2015 1.150 1.180 1.150 1.170 5,426 +0.02(+1.73%)
Jan 13, 2015 1.150 500 -0.02(-1.70%)
Jan 12, 2015 1.240 1.240 1.150 1.170 14,360 -0.07(-5.65%)
Jan 09, 2015 1.210 1.240 1.171 1.240 4,744 +0.05(+4.56%)
Jan 08, 2015 1.173 1.210 1.160 1.186 10,768 +0.04(+3.12%)
Jan 07, 2015 1.209 1.209 1.150 1.150 5,649 -0.05(-4.17%)
Jan 06, 2015 1.180 1.200 1.164 1.200 470 +0.05(+4.20%)
Jan 05, 2015 1.210 1.210 1.150 1.152 15,303 -0.06(-4.83%)
Jan 02, 2015 1.190 1.210 1.180 1.210 3,058 +0.04(+3.42%)
Dec 31, 2014 1.170 1.170 1.170 0 +0.02(+1.74%)
Dec 30, 2014 1.150 1.162 1.150 1.150 13,988 -0.02(-1.71%)
Dec 29, 2014 1.160 1.210 1.150 1.170 10,929 -0.03(-2.50%)
Dec 26, 2014 1.180 1.200 1.170 1.200 6,215 +0.00(+0.00%)
Dec 24, 2014 1.200 1.200 1.200 0 +0.04(+3.45%)
Dec 23, 2014 1.170 1.170 1.150 1.160 17,528 -0.00(-0.01%)
Dec 22, 2014 1.190 1.200 1.160 1.160 6,806 -0.07(-5.68%)
Dec 19, 2014 1.188 1.230 1.150 1.230 6,455 +0.03(+2.50%)
Dec 18, 2014 1.205 1.220 1.170 1.200 2,394 +0.00(+0.00%)
Dec 17, 2014 1.190 1.240 1.150 1.200 33,330 +0.04(+3.45%)
Dec 16, 2014 1.160 1.160 5,147 -0.02(-1.55%)
Dec 15, 2014 1.200 1.210 1.170 1.178 2,354 -0.01(-0.98%)
Dec 12, 2014 1.167 1.200 1.167 1.190 3,663 -0.02(-1.64%)
Dec 11, 2014 1.180 1.210 1.160 1.210 15,621 +0.04(+3.41%)
Dec 10, 2014 1.243 1.243 1.170 1.170 23,346 -0.01(-0.85%)
Dec 09, 2014 1.190 1.190 1.180 1.180 6,306 -0.01(-1.17%)
Dec 08, 2014 1.170 1.240 1.170 1.194 3,044 +0.01(+1.19%)
Dec 05, 2014 1.220 1.220 1.170 1.180 27,366 -0.07(-5.60%)
Dec 04, 2014 1.210 1.270 1.210 1.250 1,501 +0.03(+2.80%)
Dec 03, 2014 1.201 1.289 1.200 1.216 2,865 +0.02(+1.33%)
Dec 02, 2014 1.200 1.300 1.200 1.200 22,875 -0.00(-0.01%)
Dec 01, 2014 1.320 1.320 1.200 1.200 33,992 -0.14(-10.43%)
Nov 28, 2014 1.340 1.340 1.340 1.340 220 +0.09(+7.28%)
Nov 26, 2014 1.249 1.249 1.249 0 -0.04(-3.18%)
Nov 25, 2014 1.240 1.310 1.230 1.290 7,150 +0.09(+7.50%)
Nov 24, 2014 1.289 1.300 1.200 1.200 18,796 -0.04(-3.23%)
Nov 21, 2014 1.300 1.300 1.240 1.240 6,298 +0.02(+1.64%)
Nov 20, 2014 1.261 1.330 1.220 1.220 14,553 -0.06(-4.69%)
Nov 19, 2014 1.210 1.350 1.210 1.280 200,928 +0.09(+7.56%)
Nov 18, 2014 1.160 1.210 1.160 1.190 29,034 +0.02(+1.71%)
Nov 17, 2014 1.170 1.190 1.170 1.170 4,771 +0.01(+0.86%)
Nov 14, 2014 1.170 1.220 1.160 1.160 5,315 -0.01(-0.85%)
Nov 13, 2014 1.170 1.220 1.170 1.170 16,435 -0.01(-0.85%)
Nov 12, 2014 1.190 1.220 1.170 1.180 9,949 -0.01(-0.84%)
Nov 11, 2014 1.200 1.230 1.185 1.190 26,646 +0.00(+0.00%)
Nov 10, 2014 1.238 1.240 1.180 1.190 17,367 -0.01(-0.83%)
Nov 07, 2014 1.240 1.250 1.200 1.200 13,037 +0.00(+0.00%)
Nov 06, 2014 1.280 1.330 1.200 1.200 8,441 -0.03(-2.44%)
Nov 05, 2014 1.330 1.340 1.200 1.230 11,468 +0.03(+2.50%)
Nov 04, 2014 1.380 1.450 1.200 1.200 94,542 -0.20(-14.04%)
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