RELIV INTL (NQ: RELV)
0.7500 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 0.7400 0.7617 0.7000 0.7500 31,553 +0.00(+0.00%)
Apr 29, 2016 0.7900 0.7900 0.7500 0.7500 1,530 -0.04(-5.06%)
Apr 28, 2016 0.7300 0.7900 0.7300 0.7900 10,829 +0.01(+1.28%)
Apr 27, 2016 0.7600 0.7899 0.7401 0.7800 4,411 +0.04(+5.06%)
Apr 26, 2016 0.7363 0.7499 0.7363 0.7424 3,092 +0.00(+0.32%)
Apr 25, 2016 0.7400 0.7400 0.7400 0.7400 650 -0.02(-2.63%)
Apr 22, 2016 0.7900 0.7900 0.7500 0.7600 7,637 +0.00(+0.42%)
Apr 21, 2016 0.7300 0.8094 0.7300 0.7568 2,319 +0.01(+0.91%)
Apr 20, 2016 0.7300 0.8100 0.7300 0.7500 5,306 -0.05(-6.25%)
Apr 19, 2016 0.8000 0.8100 0.8000 0.8000 469 +0.04(+5.26%)
Apr 18, 2016 0.7660 0.8000 0.7600 0.7600 11,041 -0.03(-3.68%)
Apr 15, 2016 0.7200 0.7990 0.7200 0.7890 8,585 +0.05(+6.62%)
Apr 14, 2016 0.7400 0.7900 0.7400 0.7400 2,829 +0.00(+0.00%)
Apr 13, 2016 0.7700 0.7700 0.7400 0.7400 3,706 -0.04(-5.13%)
Apr 12, 2016 0.7800 0.7800 0.7800 0.7800 308 +0.00(+0.00%)
Apr 11, 2016 0.7600 0.7990 0.7600 0.7800 12,919 +0.01(+1.29%)
Apr 08, 2016 0.7880 0.7880 0.7701 0.7701 202 +0.00(+0.00%)
Apr 07, 2016 0.7803 0.7990 0.7701 0.7701 2,728 -0.02(-2.77%)
Apr 06, 2016 0.7500 0.8350 0.7500 0.7920 12,779 -0.01(-1.00%)
Apr 05, 2016 0.7600 0.8000 0.7600 0.8000 690 +0.02(+3.03%)
Apr 04, 2016 0.8000 0.8000 0.7501 0.7765 881 -0.07(-8.32%)
Apr 01, 2016 0.7700 0.8600 0.7700 0.8470 6,601 +0.07(+8.88%)
Mar 31, 2016 0.7300 0.8450 0.7300 0.7779 5,350 -0.02(-2.76%)
Mar 30, 2016 0.7669 0.8000 0.7200 0.8000 14,260 +0.11(+15.94%)
Mar 29, 2016 0.7200 0.7990 0.6700 0.6900 19,634 -0.01(-1.44%)
Mar 28, 2016 0.7300 0.8400 0.7001 0.7001 12,088 +0.00(+0.00%)
Mar 24, 2016 0.7001 0.7001 0.7001 0 -0.07(-9.08%)
Mar 23, 2016 0.7340 0.7800 0.7300 0.7700 4,808 +0.04(+5.48%)
Mar 22, 2016 0.8000 0.9200 0.7300 0.7300 28,187 -0.04(-5.19%)
Mar 21, 2016 0.7700 0.7700 0.7700 0.7700 392 -0.03(-3.75%)
Mar 18, 2016 0.7700 0.8000 0.7700 0.8000 9,196 -0.03(-3.38%)
Mar 17, 2016 0.8500 0.8500 0.7500 0.8280 8,052 -0.03(-3.72%)
Mar 16, 2016 0.8500 0.9300 0.8500 0.8600 5,557 +0.01(+1.18%)
Mar 15, 2016 0.8600 0.9200 0.8500 0.8500 6,950 -0.10(-10.53%)
Mar 14, 2016 0.9500 0.9500 0.9500 0.9500 111 +0.10(+11.76%)
Mar 11, 2016 0.9100 0.9208 0.8400 0.8500 5,996 -0.06(-6.70%)
Mar 10, 2016 0.9000 0.9110 0.9000 0.9110 268 -0.05(-5.23%)
Mar 09, 2016 0.9700 0.9701 0.9600 0.9613 2,459 -0.06(-5.75%)
Mar 08, 2016 1.020 1.020 0.9223 1.020 5,589 +0.09(+9.68%)
Mar 07, 2016 0.8700 0.9300 0.8700 0.9300 467 -0.06(-6.06%)
Mar 04, 2016 0.9550 0.9900 0.9900 5,975 +0.04(+3.66%)
Mar 03, 2016 0.9550 0.9938 0.9550 0.9550 4,736 -0.03(-2.55%)
Mar 02, 2016 0.9601 0.9800 0.9551 0.9800 2,067 +0.03(+3.15%)
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