RELV

Reliv' International, Inc. Historical Stock Prices

$1.1385
*  
0.0485
4.45%
Get RELV Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading RELV now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RELV Pre-Market
 
 
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

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

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  1.08  1.14  1.08  1.1385 20,059
03/02/2015 1.08 1.14 1.08 1.1385 20,059
02/27/2015 1.08 1.09 1.08 1.09 6,654
02/26/2015 1.12 1.13 1.1 1.1 8,870
02/25/2015 1.13 1.14 1.1217 1.14 10,137
02/24/2015 1.08 1.14 1.07 1.14 6,027
02/23/2015 1.12 1.16 1.07 1.14 19,296
02/20/2015 1.17 1.18 1.17 1.18 401
02/19/2015 1.15 1.189 1.11 1.1281 20,562
02/18/2015 1.17 1.17 1.13 1.17 13,395
02/17/2015 1.1623 1.21 1.1623 1.21 8,304
02/13/2015 1.2083 1.21 1.19 1.2 1,650
02/12/2015 1.16 1.2 1.15 1.1501 12,428
02/11/2015 1.18 1.21 1.18 1.21 8,111
02/10/2015 1.16 1.2 1.15 1.17 1,592
02/09/2015 1.23 1.23 1.1601 1.1601 21,240
02/06/2015 1.2 1.23 1.19 1.23 7,267
02/05/2015 1.15 1.21 1.14 1.21 6,030
02/04/2015 1.171 1.171 1.171 1.171 230
02/03/2015 1.1501 1.18 1.1501 1.18 775
02/02/2015 1.19 1.2 1.15 1.2 12,944
01/30/2015 1.161 1.21 1.16 1.21 5,742
01/29/2015 1.18 1.18 1.18 1.18 00
01/28/2015 1.1747 1.18 1.1501 1.18 2,651
01/27/2015 1.1499 1.2 1.1499 1.2 25,437
01/26/2015 1.14 1.18 1.14 1.15 4,964
01/23/2015 1.166 1.2 1.14 1.14 19,973
01/22/2015 1.2 1.2 1.16 1.16 3,236
01/21/2015 1.151 1.199 1.151 1.17 7,631
01/20/2015 1.15 1.189 1.15 1.15 4,544
01/16/2015 1.24 1.24 1.15 1.15 14,470
01/15/2015 1.17 1.17 1.15 1.15 6,255
01/14/2015 1.15 1.1799 1.15 1.17 5,426
01/13/2015 1.1516 1.1516 1.1501 1.1501 500
01/12/2015 1.24 1.24 1.15 1.17 14,360
01/09/2015 1.21 1.24 1.171 1.24 4,744
01/08/2015 1.1726 1.21 1.16 1.1859 10,768
01/07/2015 1.209 1.209 1.15 1.15 5,649
01/06/2015 1.1802 1.2 1.1641 1.2 470
01/05/2015 1.21 1.21 1.15 1.1516 15,303
01/02/2015 1.19 1.21 1.18 1.21 3,058
12/31/2014 1.15 1.19 1.15 1.17 47,862
12/30/2014 1.15 1.1616 1.15 1.15 13,988
12/29/2014 1.16 1.21 1.15 1.17 10,929
12/26/2014 1.18 1.2 1.17 1.2 6,215
12/24/2014 1.19 1.2 1.1701 1.2 1,404
12/23/2014 1.1698 1.1698 1.15 1.16 17,528
12/22/2014 1.19 1.2 1.1601 1.1601 6,806
12/19/2014 1.189 1.23 1.15 1.23 6,455
12/18/2014 1.205 1.22 1.17 1.2 2,394
12/17/2014 1.19 1.24 1.15 1.2 33,330
12/16/2014 1.21 1.21 1.16 1.16 5,147
12/15/2014 1.2 1.21 1.17 1.1783 2,354
12/12/2014 1.1675 1.2 1.1675 1.19 3,663
12/11/2014 1.18 1.2099 1.16 1.2099 15,621
12/10/2014 1.2426 1.2426 1.17 1.17 23,346
12/09/2014 1.19 1.19 1.18 1.18 6,306
12/08/2014 1.17 1.24 1.17 1.194 3,044
12/05/2014 1.22 1.22 1.17 1.18 27,366
12/04/2014 1.21 1.27 1.21 1.25 1,501
12/03/2014 1.201 1.289 1.2001 1.2159 2,865
12/02/2014 1.2 1.3 1.2 1.2 22,875
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?