Reliv International, Inc. (NQ: RELV)
1.140 USD  +0.002 (+0.13%)
Official Closing Price  /  Updated: 8:10 PM EST, Mar 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 03, 2015 1.103 1.150 1.103 1.140 2,869 +0.00(+0.13%)
Mar 02, 2015 1.080 1.140 1.080 1.139 20,059 +0.05(+4.45%)
Feb 27, 2015 1.080 1.090 1.080 1.090 6,654 -0.01(-0.91%)
Feb 26, 2015 1.120 1.130 1.100 1.100 8,870 -0.04(-3.51%)
Feb 25, 2015 1.130 1.140 1.122 1.140 10,137 +0.00(+0.00%)
Feb 24, 2015 1.080 1.140 1.070 1.140 6,027 +0.00(+0.00%)
Feb 23, 2015 1.120 1.160 1.070 1.140 19,296 -0.04(-3.39%)
Feb 20, 2015 1.170 1.180 1.170 1.180 401 +0.05(+4.60%)
Feb 19, 2015 1.150 1.189 1.110 1.128 20,562 -0.04(-3.58%)
Feb 18, 2015 1.170 1.170 1.130 1.170 13,395 -0.04(-3.31%)
Feb 17, 2015 1.162 1.210 1.162 1.210 8,304 +0.01(+0.83%)
Feb 13, 2015 1.200 1.200 1.200 0 +0.05(+4.34%)
Feb 12, 2015 1.160 1.200 1.150 1.150 12,428 -0.06(-4.95%)
Feb 11, 2015 1.180 1.210 1.180 1.210 8,111 +0.04(+3.42%)
Feb 10, 2015 1.160 1.200 1.150 1.170 1,592 +0.01(+0.85%)
Feb 09, 2015 1.230 1.230 1.160 1.160 21,240 -0.07(-5.68%)
Feb 06, 2015 1.200 1.230 1.190 1.230 7,267 +0.02(+1.65%)
Feb 05, 2015 1.150 1.210 1.140 1.210 6,030 +0.04(+3.33%)
Feb 04, 2015 1.171 1.171 1.171 1.171 230 -0.01(-0.76%)
Feb 03, 2015 1.150 1.180 1.150 1.180 775 -0.02(-1.67%)
Feb 02, 2015 1.190 1.200 1.150 1.200 12,944 -0.01(-0.83%)
Jan 30, 2015 1.161 1.210 1.160 1.210 5,742 +0.03(+2.54%)
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%)
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