Reliv International, Inc. (NQ: RELV)
1.240 USD  +0.020 (+1.64%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 1.300 1.300 1.240 1.240 6,298 +0.02(+1.64%)
Nov 20, 2014 1.261 1.330 1.220 1.220 14,553 -0.06(-4.69%)
Nov 19, 2014 1.210 1.350 1.210 1.280 200,928 +0.09(+7.56%)
Nov 18, 2014 1.160 1.210 1.160 1.190 29,034 +0.02(+1.71%)
Nov 17, 2014 1.170 1.190 1.170 1.170 4,771 +0.01(+0.86%)
Nov 14, 2014 1.170 1.220 1.160 1.160 5,315 -0.01(-0.85%)
Nov 13, 2014 1.170 1.220 1.170 1.170 16,435 -0.01(-0.85%)
Nov 12, 2014 1.190 1.220 1.170 1.180 9,949 -0.01(-0.84%)
Nov 11, 2014 1.200 1.230 1.185 1.190 26,646 +0.00(+0.00%)
Nov 10, 2014 1.238 1.240 1.180 1.190 17,367 -0.01(-0.83%)
Nov 07, 2014 1.240 1.250 1.200 1.200 13,037 +0.00(+0.00%)
Nov 06, 2014 1.280 1.330 1.200 1.200 8,441 -0.03(-2.44%)
Nov 05, 2014 1.330 1.340 1.200 1.230 11,468 +0.03(+2.50%)
Nov 04, 2014 1.380 1.450 1.200 1.200 94,542 -0.20(-14.04%)
Nov 03, 2014 1.220 1.450 1.210 1.396 89,718 +0.19(+15.37%)
Oct 31, 2014 1.190 1.240 1.190 1.210 22,084 +0.02(+1.68%)
Oct 30, 2014 1.190 1.230 1.180 1.190 13,466 -0.02(-1.33%)
Oct 29, 2014 1.160 1.206 1.160 1.206 7,560 +0.01(+0.50%)
Oct 27, 2014 1.200 1.200 1.200 0 -0.04(-3.22%)
Oct 24, 2014 1.260 1.260 1.210 1.240 2,686 +0.03(+2.47%)
Oct 23, 2014 1.230 1.230 1.200 1.210 27,748 -0.02(-1.63%)
Oct 22, 2014 1.250 1.216 1.230 20,549 +0.00(+0.00%)
Oct 21, 2014 1.200 1.230 1.210 1.230 3,307 +0.02(+1.64%)
Oct 20, 2014 1.230 1.240 1.210 1.210 7,701 +0.02(+1.69%)
Oct 17, 2014 1.230 1.250 1.180 1.190 10,524 -0.04(-3.25%)
Oct 16, 2014 1.300 1.300 1.180 1.230 15,966 +0.04(+3.36%)
Oct 15, 2014 1.290 1.370 1.190 1.190 32,581 -0.14(-10.53%)
Oct 14, 2014 1.400 1.402 1.290 1.330 6,466 -0.03(-2.21%)
Oct 13, 2014 1.350 1.460 1.260 1.360 14,851 +0.08(+6.25%)
Oct 10, 2014 1.380 1.480 1.280 1.280 57,468 -0.13(-9.22%)
Oct 09, 2014 1.220 1.708 1.190 1.410 200,812 +0.19(+15.57%)
Oct 08, 2014 1.250 1.250 1.220 1.220 4,502 +0.01(+0.82%)
Oct 07, 2014 1.210 1.210 1.210 1.210 396 +0.00(+0.01%)
Oct 06, 2014 1.200 1.210 1.200 1.210 4,140 +0.01(+0.83%)
Oct 03, 2014 1.211 1.247 1.200 1.200 3,508 -0.04(-3.23%)
Oct 02, 2014 1.240 1.250 1.240 1.240 8,527 +0.00(+0.01%)
Oct 01, 2014 1.222 1.240 1.210 1.240 5,584 +0.04(+3.47%)
Sep 30, 2014 1.230 1.230 1.180 1.198 4,176 -0.02(-1.77%)
Sep 29, 2014 1.160 1.220 1.160 1.220 4,022 +0.02(+1.66%)
Sep 26, 2014 1.200 1.240 1.200 1.200 10,426 -0.02(-1.63%)
Sep 25, 2014 1.200 1.220 1.200 1.220 1,187 +0.02(+1.67%)
Sep 24, 2014 1.250 1.250 1.200 1.200 19,568 -0.05(-4.00%)
Sep 23, 2014 1.224 1.250 1.224 1.250 244 +0.03(+2.27%)
Sep 22, 2014 1.240 1.250 1.222 1.222 2,292 -0.03(-2.22%)
Sep 19, 2014 1.260 1.260 1.230 1.250 11,692 +0.04(+3.31%)
Sep 18, 2014 1.210 1.240 1.200 1.210 7,984 -0.01(-0.82%)
Sep 17, 2014 1.250 1.300 1.210 1.220 32,358 +0.02(+1.67%)
Sep 16, 2014 1.190 1.200 1.190 1.200 397 -0.00(-0.35%)
Sep 15, 2014 1.210 1.250 1.200 1.204 3,746 -0.04(-2.89%)
Sep 12, 2014 1.270 1.270 1.220 1.240 1,681 -0.01(-0.80%)
Sep 11, 2014 1.220 1.270 1.220 1.250 5,416 +0.04(+3.31%)
Sep 10, 2014 1.200 1.220 1.200 1.210 6,411 -0.01(-0.82%)
Sep 09, 2014 1.220 1.245 1.220 1.220 13,059 -0.05(-3.94%)
Sep 08, 2014 1.320 1.320 1.230 1.270 11,709 -0.04(-3.05%)
Sep 05, 2014 1.300 1.330 1.300 1.310 19,301 +0.05(+3.97%)
Sep 04, 2014 1.240 1.300 1.210 1.260 12,081 +0.02(+1.58%)
Sep 03, 2014 1.220 1.240 1.220 1.240 4,963 +0.02(+1.67%)
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