Reliv International, Inc. (NQ: RELV)
1.960 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 1.920 1.980 1.870 1.960 4,715 +0.08(+4.27%)
Apr 14, 2014 1.810 1.919 1.800 1.880 5,740 -0.04(-1.97%)
Apr 11, 2014 1.890 2.000 1.890 1.918 7,052 +0.02(+0.93%)
Apr 10, 2014 1.900 1.920 1.900 1.900 5,395 +0.00(+0.00%)
Apr 09, 2014 1.930 1.940 1.900 1.900 12,222 -0.02(-1.04%)
Apr 08, 2014 1.990 2.040 1.920 1.920 9,227 -0.10(-4.96%)
Apr 07, 2014 2.130 2.140 1.980 2.020 46,762 -0.10(-4.91%)
Apr 04, 2014 2.175 2.175 2.110 2.124 3,021 +0.00(+0.21%)
Apr 03, 2014 2.190 2.270 2.110 2.120 10,397 -0.08(-3.64%)
Apr 02, 2014 2.310 2.340 2.160 2.200 26,978 -0.12(-5.17%)
Apr 01, 2014 2.580 2.680 2.250 2.320 60,792 -0.30(-11.45%)
Mar 31, 2014 2.264 2.750 2.230 2.620 169,300 +0.45(+20.74%)
Mar 28, 2014 2.210 2.282 2.130 2.170 3,970 -0.01(-0.46%)
Mar 27, 2014 2.100 2.240 2.100 2.180 11,436 -0.07(-3.11%)
Mar 26, 2014 2.130 2.300 2.080 2.250 25,703 +0.10(+4.65%)
Mar 25, 2014 2.179 2.179 2.110 2.150 3,239 +0.01(+0.47%)
Mar 24, 2014 2.200 2.200 2.120 2.140 6,770 -0.01(-0.47%)
Mar 21, 2014 2.160 2.160 2.060 2.150 10,052 +0.09(+4.37%)
Mar 20, 2014 2.111 2.180 2.030 2.060 3,300 +0.04(+1.98%)
Mar 19, 2014 2.000 2.150 1.920 2.020 38,868 +0.04(+2.05%)
Mar 18, 2014 1.890 2.000 1.890 1.979 16,444 +0.07(+3.47%)
Mar 17, 2014 1.820 1.915 1.820 1.913 3,050 +0.09(+5.11%)
Mar 14, 2014 1.790 1.820 1.750 1.820 5,769 -0.01(-0.55%)
Mar 13, 2014 1.920 1.930 1.830 1.830 11,302 -0.09(-4.69%)
Mar 12, 2014 2.030 2.030 1.750 1.920 24,498 -0.08(-4.00%)
Mar 11, 2014 2.010 2.050 1.940 2.000 50,113 -0.03(-1.48%)
Mar 10, 2014 2.210 2.220 2.000 2.030 64,448 -0.27(-11.60%)
Mar 07, 2014 2.290 2.310 2.210 2.296 4,001 +0.06(+2.52%)
Mar 06, 2014 2.300 2.350 2.190 2.240 11,412 -0.06(-2.61%)
Mar 05, 2014 2.290 2.479 2.280 2.300 27,596 +0.05(+2.22%)
Mar 04, 2014 2.180 2.250 2.150 2.250 7,134 +0.07(+3.21%)
Mar 03, 2014 2.230 2.230 2.150 2.180 10,695 +0.02(+1.11%)
Feb 28, 2014 2.156 2.156 2.156 2.156 745 -0.05(-2.44%)
Feb 27, 2014 2.170 2.287 2.150 2.210 2,775 +0.04(+1.84%)
Feb 26, 2014 2.240 2.240 2.160 2.170 6,578 -0.04(-1.81%)
Feb 25, 2014 2.240 2.240 2.200 2.210 1,455 +0.01(+0.25%)
Feb 24, 2014 2.200 2.240 2.200 2.204 1,925 -0.03(-1.15%)
Feb 21, 2014 2.202 2.250 2.150 2.230 7,077 -0.02(-0.89%)
Feb 20, 2014 2.210 2.250 2.130 2.250 5,801 +0.11(+4.94%)
Feb 19, 2014 2.130 2.290 2.130 2.144 4,359 -0.01(-0.28%)
Feb 18, 2014 2.120 2.240 2.090 2.150 10,789 +0.01(+0.47%)
Feb 14, 2014 2.140 2.140 2.140 0 -0.05(-2.46%)
Feb 13, 2014 2.110 2.273 2.090 2.194 2,660 +0.06(+3.00%)
Feb 12, 2014 2.090 2.290 2.081 2.130 10,079 -0.03(-1.38%)
Feb 11, 2014 2.100 2.190 2.095 2.160 3,566 +0.03(+1.40%)
Feb 10, 2014 2.110 2.300 2.080 2.130 10,798 -0.21(-9.15%)
Feb 07, 2014 2.360 2.370 2.160 2.345 15,181 +0.04(+1.93%)
Feb 06, 2014 2.060 2.470 2.060 2.300 18,724 +0.23(+11.11%)
Feb 05, 2014 2.060 2.110 2.050 2.070 14,086 +0.00(+0.00%)
Feb 04, 2014 2.090 2.119 2.070 2.070 6,304 -0.02(-0.96%)
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