Reliv International, Inc. (NQ: RELV)
1.200 USD  +0.000 (+0.01%)
Streaming Delayed Price  /  Updated: 11:28 AM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 1.220 1.280 1.200 1.200 17,083 -0.02(-1.64%)
Apr 23, 2015 1.130 1.320 1.100 1.220 114,723 +0.07(+6.09%)
Apr 22, 2015 1.110 1.160 1.100 1.150 7,429 +0.00(+0.00%)
Apr 21, 2015 1.110 1.180 1.080 1.150 22,386 +0.02(+1.77%)
Apr 20, 2015 1.120 1.130 1.090 1.130 15,563 +0.00(+0.00%)
Apr 17, 2015 1.190 1.190 1.130 1.130 8,903 -0.05(-4.24%)
Apr 16, 2015 1.130 1.190 1.099 1.180 30,255 +0.11(+10.28%)
Apr 15, 2015 1.110 1.150 1.070 1.070 6,263 -0.04(-3.60%)
Apr 13, 2015 1.110 1.110 1.110 13 -0.03(-2.63%)
Apr 10, 2015 1.100 1.140 1.060 1.140 46,575 +0.00(+0.01%)
Apr 09, 2015 1.140 1.140 1.140 1.140 207 +0.03(+2.69%)
Apr 08, 2015 1.110 1.110 1.100 1.110 650 -0.04(-3.48%)
Apr 07, 2015 1.120 1.150 1.110 1.150 2,535 +0.03(+2.68%)
Apr 06, 2015 1.110 1.120 1.110 1.120 5,500 -0.03(-2.61%)
Apr 02, 2015 1.150 1.150 1.150 0 -0.04(-3.36%)
Apr 01, 2015 1.140 1.190 1.120 1.190 2,836 +0.07(+6.25%)
Mar 31, 2015 1.111 1.150 1.100 1.120 8,410 -0.00(-0.01%)
Mar 30, 2015 1.110 1.190 1.100 1.120 19,614 -0.02(-1.38%)
Mar 27, 2015 1.110 1.160 1.110 1.136 839 +0.01(+0.80%)
Mar 26, 2015 1.127 1.127 1.127 1.127 373 -0.02(-1.75%)
Mar 25, 2015 1.110 1.147 1.110 1.147 307 -0.00(-0.26%)
Mar 24, 2015 1.160 1.160 1.150 1.150 378 +0.03(+2.30%)
Mar 23, 2015 1.110 1.124 1.110 1.124 476 +0.02(+2.19%)
Mar 20, 2015 1.138 1.160 1.100 1.100 2,145 -0.06(-5.17%)
Mar 19, 2015 1.160 1.170 1.127 1.160 12,014 +0.00(+0.00%)
Mar 18, 2015 1.104 1.170 1.100 1.160 6,197 +0.00(+0.00%)
Mar 17, 2015 1.110 1.160 1.110 1.160 1,226 +0.00(+0.00%)
Mar 16, 2015 1.100 1.160 1.100 1.160 3,146 +0.02(+1.75%)
Mar 13, 2015 1.130 1.190 1.130 1.140 2,793 +0.00(+0.01%)
Mar 12, 2015 1.080 1.210 1.080 1.140 15,668 +0.06(+5.56%)
Mar 11, 2015 1.092 1.100 1.080 1.080 6,431 +0.00(+0.00%)
Mar 10, 2015 1.100 1.100 1.080 1.080 8,634 -0.02(-2.26%)
Mar 09, 2015 1.130 1.130 1.090 1.105 9,000 -0.02(-2.21%)
Mar 06, 2015 1.121 1.130 1.100 1.130 10,589 +0.01(+0.76%)
Mar 05, 2015 1.130 1.130 1.080 1.121 8,137 +0.03(+2.89%)
Mar 04, 2015 1.150 1.080 1.090 6,359 -0.05(-4.39%)
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%)
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