Reliv International, Inc. (NQ: RELV)
1.250 USD  +0.040 (+3.31%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 1.220 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%)
Sep 02, 2014 1.280 1.280 1.200 1.220 8,944 -0.00(-0.01%)
Aug 29, 2014 1.220 1.220 1.220 0 +0.05(+4.27%)
Aug 28, 2014 1.180 1.192 1.170 1.170 4,565 +0.00(+0.01%)
Aug 27, 2014 1.210 1.210 1.170 1.170 8,760 +0.00(+0.00%)
Aug 26, 2014 1.150 1.200 1.150 1.170 5,058 -0.03(-2.66%)
Aug 25, 2014 1.150 1.209 1.150 1.202 3,772 +0.03(+2.73%)
Aug 22, 2014 1.151 1.180 1.150 1.170 7,358 -0.01(-0.84%)
Aug 21, 2014 1.180 1.180 1.154 1.180 11,572 +0.04(+3.51%)
Aug 20, 2014 1.160 1.200 1.140 1.140 17,872 -0.04(-3.39%)
Aug 19, 2014 1.230 1.150 1.180 66,864 -0.05(-4.07%)
Aug 18, 2014 1.240 1.280 1.230 1.230 3,261 -0.04(-3.14%)
Aug 15, 2014 1.310 1.310 1.200 1.270 44,973 -0.04(-3.05%)
Aug 14, 2014 1.310 1.350 1.310 1.310 725 +0.00(+0.00%)
Aug 13, 2014 1.290 1.350 1.270 1.310 2,051 +0.02(+1.55%)
Aug 12, 2014 1.320 1.370 1.281 1.290 24,457 -0.03(-2.27%)
Aug 11, 2014 1.280 1.370 1.280 1.320 3,910 -0.02(-1.49%)
Aug 08, 2014 1.250 1.360 1.250 1.340 13,526 +0.04(+3.08%)
Aug 07, 2014 1.300 1.330 1.250 1.300 8,484 -0.02(-1.52%)
Aug 06, 2014 1.360 1.360 1.304 1.320 3,846 +0.00(+0.00%)
Aug 05, 2014 1.320 1.328 1.250 1.320 12,043 +0.05(+3.53%)
Aug 04, 2014 1.380 1.380 1.260 1.275 11,270 -0.06(-4.14%)
Aug 01, 2014 1.310 1.350 1.250 1.330 13,304 -0.02(-1.48%)
Jul 31, 2014 1.310 1.381 1.280 1.350 5,718 -0.01(-0.73%)
Jul 30, 2014 1.360 1.380 1.310 1.360 25,260 +0.02(+1.49%)
Jul 29, 2014 1.360 1.372 1.330 1.340 6,405 +0.00(+0.00%)
Jul 28, 2014 1.310 1.440 1.300 1.340 23,693 -0.02(-1.47%)
Jul 25, 2014 1.380 1.457 1.300 1.360 34,661 -0.02(-1.45%)
Jul 24, 2014 1.520 1.640 1.380 1.380 96,500 -0.14(-9.21%)
Jul 23, 2014 1.670 1.930 1.470 1.520 368,250 -0.23(-13.14%)
Jul 22, 2014 1.210 1.850 1.205 1.750 874,501 +0.56(+47.06%)
Jul 21, 2014 1.360 1.360 1.190 1.190 117,969 -0.12(-9.16%)
Jul 18, 2014 1.380 1.380 1.280 1.310 1,155 +0.01(+0.77%)
Jul 17, 2014 1.250 1.360 1.250 1.300 29,082 +0.05(+4.00%)
Jul 16, 2014 1.339 1.339 1.160 1.250 77,235 -0.10(-7.41%)
Jul 15, 2014 1.350 1.350 1.321 1.350 7,456 -0.01(-0.74%)
Jul 14, 2014 1.350 1.387 1.350 1.360 6,575 -0.05(-3.55%)
Jul 11, 2014 1.420 1.420 1.350 1.410 10,477 +0.01(+0.71%)
Jul 10, 2014 1.420 1.430 1.400 1.400 2,281 -0.03(-2.09%)
Jul 09, 2014 1.440 1.450 1.350 1.430 14,775 -0.02(-1.38%)
Jul 08, 2014 1.511 1.549 1.360 1.450 55,309 -0.13(-8.23%)
Jul 07, 2014 1.630 1.850 1.580 1.580 33,008 -0.12(-7.06%)
Jul 03, 2014 1.700 1.700 1.700 0 +0.10(+6.26%)
Jul 02, 2014 1.590 1.600 1.520 1.600 8,424 +0.04(+2.56%)
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