RELV

Reliv' International, Inc. Common Stock Historical Stock Prices

$0.75
*  
unch
unch
Get RELV Alerts
*Delayed - data as of May 2, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.74 0.7617 0.70 0.75 31,553
05/02/2016 0.74 0.7617 0.7 0.75 31,553
04/29/2016 0.79 0.79 0.75 0.75 1,530
04/28/2016 0.73 0.79 0.73 0.79 10,829
04/27/2016 0.76 0.7899 0.7401 0.78 4,411
04/26/2016 0.7363 0.7499 0.7363 0.7424 3,092
04/25/2016 0.74 0.74 0.74 0.74 650
04/22/2016 0.79 0.79 0.75 0.76 7,637
04/21/2016 0.73 0.8094 0.73 0.7568 2,319
04/20/2016 0.73 0.81 0.73 0.75 5,306
04/19/2016 0.8 0.81 0.8 0.8 469
04/18/2016 0.766 0.8 0.76 0.76 11,041
04/15/2016 0.72 0.799 0.72 0.789 8,585
04/14/2016 0.74 0.79 0.74 0.74 2,829
04/13/2016 0.77 0.77 0.74 0.74 3,706
04/12/2016 0.78 0.78 0.78 0.78 308
04/11/2016 0.76 0.799 0.75 0.78 12,919
04/08/2016 0.788 0.788 0.7701 0.7701 202
04/07/2016 0.7803 0.799 0.7701 0.7701 2,728
04/06/2016 0.75 0.835 0.75 0.792 12,779
04/05/2016 0.76 0.8 0.76 0.8 690
04/04/2016 0.8 0.8 0.7501 0.7765 881
04/01/2016 0.77 0.86 0.77 0.847 6,601
03/31/2016 0.73 0.845 0.73 0.7779 5,350
03/30/2016 0.767 0.8 0.72 0.8 14,260
03/29/2016 0.72 0.799 0.67 0.69 19,634
03/28/2016 0.73 0.84 0.7001 0.7001 12,088
03/24/2016 0.72 0.7201 0.7 0.7001 105,231
03/23/2016 0.734 0.78 0.73 0.77 4,808
03/22/2016 0.8 0.92 0.73 0.73 28,187
03/21/2016 0.77 0.77 0.77 0.77 392
03/18/2016 0.77 0.8 0.77 0.8 9,196
03/17/2016 0.85 0.85 0.75 0.828 8,052
03/16/2016 0.85 0.93 0.85 0.86 5,557
03/15/2016 0.86 0.92 0.85 0.85 6,950
03/14/2016 0.95 0.95 0.95 0.95 111
03/11/2016 0.91 0.9208 0.84 0.85 5,996
03/10/2016 0.9 0.911 0.9 0.911 268
03/09/2016 0.97 0.9701 0.96 0.9613 2,459
03/08/2016 1.02 1.02 0.9223 1.02 5,589
03/07/2016 0.87 0.93 0.87 0.93 467
03/04/2016 0.995 1.01 0.99 0.99 5,975
03/03/2016 0.955 0.9938 0.955 0.955 4,736
03/02/2016 0.9601 0.98 0.9551 0.98 2,067
03/01/2016 0.9501 0.9501 0.9501 0.9501 2,056
02/29/2016 0.92 0.95 0.92 0.95 7,952
02/26/2016 0.97 0.98 0.86 0.98 2,810
02/25/2016 0.94 0.9603 0.9399 0.95 19,581
02/24/2016 0.91 0.92 0.91 0.9101 2,200
02/23/2016 0.88 0.92 0.88 0.9084 15,414
02/22/2016 0.85 0.882 0.85 0.879 1,865
02/19/2016 0.83 0.92 0.81 0.81 3,578
02/18/2016 0.8 0.92 0.8 0.92 6,694
02/17/2016 0.82 0.9181 0.8 0.8 3,226
02/16/2016 0.82 0.82 0.82 0.82 5,049
02/12/2016 0.83 0.842 0.83 0.842 850
02/11/2016 0.84 0.84 0.84 0.84 00
02/10/2016 0.84 0.84 0.84 0.84 574
02/09/2016 0.864 0.88 0.8 0.88 796
02/08/2016 0.82 0.85 0.82 0.84 630
02/05/2016 0.815 0.8501 0.81 0.8501 866
02/04/2016 0.8003 0.9199 0.8 0.91 5,832
02/03/2016 0.85 0.85 0.8 0.8124 1,575
02/02/2016 0.85 0.85 0.85 0.85 131
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?