Reliv International, Inc. (NQ: RELV)
1.350 USD  -0.010 (-0.73%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 1.310 1.381 1.280 1.350 5,718 -0.01(-0.73%)
Jul 30, 2014 1.360 1.380 1.310 1.360 25,260 +0.02(+1.49%)
Jul 29, 2014 1.360 1.372 1.330 1.340 6,405 +0.00(+0.00%)
Jul 28, 2014 1.310 1.440 1.300 1.340 23,693 -0.02(-1.47%)
Jul 25, 2014 1.380 1.457 1.300 1.360 34,661 -0.02(-1.45%)
Jul 24, 2014 1.520 1.640 1.380 1.380 96,500 -0.14(-9.21%)
Jul 23, 2014 1.670 1.920 1.470 1.520 368,250 -0.23(-13.14%)
Jul 22, 2014 1.210 1.850 1.205 1.750 876,101 +0.56(+47.06%)
Jul 21, 2014 1.360 1.360 1.190 1.190 117,969 -0.12(-9.16%)
Jul 18, 2014 1.380 1.380 1.280 1.310 1,155 +0.01(+0.77%)
Jul 17, 2014 1.250 1.360 1.250 1.300 29,082 +0.05(+4.00%)
Jul 16, 2014 1.339 1.339 1.160 1.250 77,235 -0.10(-7.41%)
Jul 15, 2014 1.350 1.350 1.321 1.350 7,456 -0.01(-0.74%)
Jul 14, 2014 1.350 1.387 1.350 1.360 6,575 -0.05(-3.55%)
Jul 11, 2014 1.420 1.420 1.350 1.410 10,477 +0.01(+0.71%)
Jul 10, 2014 1.420 1.430 1.400 1.400 2,281 -0.03(-2.09%)
Jul 09, 2014 1.440 1.450 1.350 1.430 14,775 -0.02(-1.38%)
Jul 08, 2014 1.511 1.549 1.360 1.450 55,309 -0.13(-8.23%)
Jul 07, 2014 1.630 1.850 1.580 1.580 33,008 -0.12(-7.06%)
Jul 03, 2014 1.700 1.700 1.700 0 +0.10(+6.26%)
Jul 02, 2014 1.590 1.600 1.520 1.600 8,424 +0.04(+2.56%)
Jul 01, 2014 1.600 1.650 1.500 1.560 16,644 -0.04(-2.50%)
Jun 30, 2014 1.780 1.789 1.600 1.600 28,787 -0.15(-8.57%)
Jun 27, 2014 1.860 2.170 1.750 1.750 72,282 -0.04(-2.23%)
Jun 26, 2014 1.757 1.805 1.757 1.790 823 +0.04(+2.23%)
Jun 25, 2014 1.750 1.751 1.750 1.751 334 -0.01(-0.51%)
Jun 24, 2014 1.800 1.800 1.750 1.760 1,721 +0.00(+0.00%)
Jun 23, 2014 1.780 1.780 1.760 1.760 2,240 -0.09(-4.86%)
Jun 20, 2014 1.780 1.850 1.750 1.850 3,962 +0.06(+3.35%)
Jun 19, 2014 1.767 1.810 1.767 1.790 3,423 -0.01(-0.56%)
Jun 18, 2014 1.800 1.850 1.800 1.800 5,768 +0.05(+2.86%)
Jun 17, 2014 1.751 1.760 1.750 1.750 2,923 -0.02(-1.13%)
Jun 16, 2014 1.770 1.889 1.770 1.770 8,587 -0.08(-4.32%)
Jun 13, 2014 1.780 1.850 1.770 1.850 1,566 +0.07(+3.82%)
Jun 12, 2014 1.720 2.130 1.720 1.782 61,375 +0.07(+4.21%)
Jun 11, 2014 1.720 1.720 1.510 1.710 40,430 -0.02(-1.16%)
Jun 10, 2014 1.810 1.810 1.680 1.730 4,204 -0.09(-4.95%)
Jun 06, 2014 1.850 1.860 1.820 1.820 802 -0.05(-2.67%)
Jun 05, 2014 1.750 1.980 1.740 1.870 15,059 +0.12(+6.86%)
Jun 04, 2014 1.740 1.750 1.680 1.750 3,897 -0.03(-1.64%)
Jun 03, 2014 1.801 1.801 1.748 1.779 5,852 -0.01(-0.34%)
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