Reliv International, Inc. (NQ: RELV)
1.230 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1.188 1.230 1.150 1.230 6,455 +0.03(+2.50%)
Dec 18, 2014 1.205 1.220 1.170 1.200 2,394 +0.00(+0.00%)
Dec 17, 2014 1.190 1.240 1.150 1.200 33,330 +0.04(+3.45%)
Dec 16, 2014 1.160 1.160 5,147 -0.02(-1.55%)
Dec 15, 2014 1.200 1.210 1.170 1.178 2,354 -0.01(-0.98%)
Dec 12, 2014 1.167 1.200 1.167 1.190 3,663 -0.02(-1.64%)
Dec 11, 2014 1.180 1.210 1.160 1.210 15,621 +0.04(+3.41%)
Dec 10, 2014 1.243 1.243 1.170 1.170 23,346 -0.01(-0.85%)
Dec 09, 2014 1.190 1.190 1.180 1.180 6,306 -0.01(-1.17%)
Dec 08, 2014 1.170 1.240 1.170 1.194 3,044 +0.01(+1.19%)
Dec 05, 2014 1.220 1.220 1.170 1.180 27,366 -0.07(-5.60%)
Dec 04, 2014 1.210 1.270 1.210 1.250 1,501 +0.03(+2.80%)
Dec 03, 2014 1.201 1.289 1.200 1.216 2,865 +0.02(+1.33%)
Dec 02, 2014 1.200 1.300 1.200 1.200 22,875 -0.00(-0.01%)
Dec 01, 2014 1.320 1.320 1.200 1.200 33,992 -0.14(-10.43%)
Nov 28, 2014 1.340 1.340 1.340 1.340 220 +0.09(+7.28%)
Nov 26, 2014 1.249 1.249 1.249 0 -0.04(-3.18%)
Nov 25, 2014 1.240 1.310 1.230 1.290 7,150 +0.09(+7.50%)
Nov 24, 2014 1.289 1.300 1.200 1.200 18,796 -0.04(-3.23%)
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%)
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