Reliv International, Inc. (NQ: RELV)
1.040 USD  -0.030 (-2.80%)
Streaming Delayed Price  /  Updated: 1:25 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 1.120 1.120 1.050 1.070 1,011 -0.01(-0.93%)
Aug 28, 2015 1.127 1.127 1.080 1.080 9,683 +0.00(+0.00%)
Aug 27, 2015 1.113 1.113 1.080 1.080 3,709 -0.01(-0.92%)
Aug 26, 2015 1.120 1.120 1.080 1.090 7,119 -0.04(-3.54%)
Aug 25, 2015 1.300 1.300 1.050 1.130 16,348 +0.03(+3.20%)
Aug 24, 2015 0.9600 1.310 0.9300 1.095 171,115 +0.12(+12.89%)
Aug 21, 2015 0.9600 0.9999 0.9400 0.9700 41,414 -0.06(-5.83%)
Aug 20, 2015 0.9975 1.060 0.9300 1.030 22,865 +0.07(+7.29%)
Aug 19, 2015 1.073 1.100 0.9500 0.9600 21,679 -0.03(-3.03%)
Aug 18, 2015 1.030 1.120 0.9300 0.9900 33,671 -0.03(-2.94%)
Aug 17, 2015 1.020 1.100 0.9300 1.020 53,313 +0.11(+12.09%)
Aug 14, 2015 1.120 1.120 0.8500 0.9100 82,621 -0.21(-18.75%)
Aug 13, 2015 1.200 1.280 1.120 1.120 32,735 -0.08(-6.67%)
Aug 12, 2015 1.279 1.279 1.200 1.200 10,414 -0.06(-4.76%)
Aug 11, 2015 1.230 1.280 1.230 1.260 6,700 +0.03(+2.44%)
Aug 10, 2015 1.221 1.230 1.200 1.230 2,315 -0.01(-0.69%)
Aug 07, 2015 1.270 1.270 1.210 1.238 7,761 -0.00(-0.13%)
Aug 06, 2015 1.268 1.270 1.240 1.240 7,960 -0.03(-2.15%)
Aug 05, 2015 1.270 1.270 1.233 1.267 840 -0.01(-0.98%)
Aug 04, 2015 1.210 1.280 1.210 1.280 3,096 +0.01(+0.79%)
Aug 03, 2015 1.220 1.270 1.200 1.270 3,473 -0.01(-0.63%)
Jul 31, 2015 1.260 1.280 1.210 1.278 13,920 +0.06(+4.75%)
Jul 30, 2015 1.211 1.280 1.201 1.220 3,335 -0.03(-2.40%)
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 1.260 1.280 1.260 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%)
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