RELV

Reliv' International, Inc. Historical Stock Prices

$1.43
*  
0.02
1.38%
Get RELV Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading RELV now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.40  1.45  1.35  1.43 14,775
07/09/2014 1.44 1.45 1.35 1.43 14,775
07/08/2014 1.511 1.5494 1.36 1.45 55,309
07/07/2014 1.63 1.85 1.58 1.58 33,008
07/03/2014 1.52 1.7 1.5 1.7 17,163
07/02/2014 1.59 1.6 1.5201 1.5999 8,424
07/01/2014 1.6 1.65 1.5 1.56 16,644
06/30/2014 1.78 1.789 1.6 1.6 28,787
06/27/2014 1.86 2.17 1.75 1.75 72,282
06/26/2014 1.7569 1.805 1.7569 1.79 823
06/25/2014 1.75 1.751 1.75 1.751 334
06/24/2014 1.8 1.8 1.75 1.76 1,721
06/23/2014 1.78 1.78 1.76 1.76 2,240
06/20/2014 1.78 1.85 1.75 1.85 3,962
06/19/2014 1.767 1.8099 1.767 1.79 3,423
06/18/2014 1.8001 1.8499 1.8 1.8001 5,768
06/17/2014 1.751 1.76 1.75 1.75 2,923
06/16/2014 1.77 1.889 1.77 1.77 8,587
06/13/2014 1.78 1.85 1.77 1.85 1,566
06/12/2014 1.72 2.13 1.72 1.782 61,375
06/11/2014 1.72 1.7201 1.51 1.71 40,430
06/10/2014 1.81 1.81 1.67 1.73 4,204
06/09/2014 1.81 1.9066 1.7001 1.86 3,612
06/06/2014 1.85 1.86 1.82 1.82 802
06/05/2014 1.75 1.98 1.74 1.87 15,059
06/04/2014 1.74 1.7499 1.68 1.7499 3,897
06/03/2014 1.801 1.801 1.7475 1.779 5,852
06/02/2014 1.845 1.85 1.78 1.785 3,634
05/30/2014 1.91 1.92 1.8 1.92 7,500
05/29/2014 1.93 1.9799 1.78 1.868 14,822
05/28/2014 1.97 1.97 1.868 1.93 3,229
05/27/2014 1.84 1.92 1.82 1.8485 2,427
05/23/2014 1.84 1.92 1.84 1.87 2,000
05/22/2014 1.91 1.91 1.87 1.87 4,247
05/21/2014 1.97 1.97 1.89 1.9 13,318
05/20/2014 2.01 2.01 1.9 1.9899 4,898
05/19/2014 2.0352 2.05 1.9984 2.01 10,992
05/16/2014 1.97 2.01 1.92 2 6,570
05/15/2014 1.99 2.02 1.99 1.99 2,172
05/14/2014 1.99 2.06 1.99 1.99 8,300
05/13/2014 2.04 2.08 1.934 1.934 4,637
05/12/2014 1.91 2.079 1.91 2.0587 6,592
05/09/2014 2.02 2.02 1.9301 1.9301 5,942
05/08/2014 2.01 2.091 2 2.02 5,350
05/07/2014 1.95 2.16 1.95 2.04 14,491
05/06/2014 1.92 1.94 1.9 1.9 7,160
05/05/2014 1.96 2.12 1.92 1.94 7,460
05/02/2014 2.2 2.2095 1.96 2 27,595
05/01/2014 2.23 2.29 2.2 2.23 2,304
04/30/2014 2.15 2.36 2.07 2.21 8,101
04/29/2014 2.32 2.48 2.294 2.34 2,460
04/28/2014 2.35 2.35 2.08 2.28 10,904
04/25/2014 2.16 2.21 2.12 2.19 5,244
04/24/2014 2.17 2.4 2.12 2.12 19,257
04/23/2014 2.121 2.4002 2.09 2.24 39,502
04/22/2014 1.96 2.1099 1.96 2.09 13,198
04/21/2014 1.95 1.95 1.92 1.95 7,201
04/17/2014 1.96 1.98 1.921 1.9699 8,532
04/16/2014 1.98 1.98 1.911 1.92 4,537
04/15/2014 1.92 1.98 1.87 1.96 4,715
04/14/2014 1.81 1.919 1.8 1.8798 5,740
04/11/2014 1.89 2 1.89 1.9176 7,052
04/10/2014 1.9 1.92 1.9 1.9 5,395
04/09/2014 1.93 1.94 1.9 1.9 12,222
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?