RELV

Reliv' International, Inc. Historical Stock Prices

$1.1112
*  
0.0788
6.62%
Get RELV Alerts
*Delayed - data as of May 22, 2015 15:54 ET  -  Find a broker to begin trading RELV now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RELV After Hours
 
 
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: 1 Year, From 21-MAY-2014 TO 21-MAY-2015

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.
15:54  1.14  1.14  1.11  1.1112 2,019
05/21/2015 1.09 1.19 1.09 1.19 8,677
05/20/2015 1.1245 1.1245 1.09 1.09 13,190
05/19/2015 1.15 1.15 1.09 1.09 17,910
05/18/2015 1.12 1.1396 1.12 1.1396 1,348
05/15/2015 1.15 1.159 1.12 1.12 5,940
05/14/2015 1.1 1.15 1.1 1.15 10,098
05/13/2015 1.1 1.1 1.1 1.1 00
05/12/2015 1.11 1.14 1.1 1.1 7,150
05/11/2015 1.16 1.17 1.14 1.14 3,342
05/08/2015 1.17 1.17 1.17 1.17 00
05/07/2015 1.1036 1.17 1.1036 1.17 3,337
05/06/2015 1.14 1.15 1.1 1.1 1,663
05/05/2015 1.19 1.19 1.1301 1.1536 1,361
05/04/2015 1.12 1.2 1.12 1.2 4,798
05/01/2015 1.148 1.2399 1.148 1.1899 4,460
04/30/2015 1.11 1.15 1.1 1.12 4,709
04/29/2015 1.193 1.24 1.11 1.15 7,501
04/28/2015 1.2358 1.2358 1.11 1.17 8,624
04/27/2015 1.22 1.27 1.2 1.21 4,471
04/24/2015 1.22 1.28 1.2 1.2 17,083
04/23/2015 1.13 1.32 1.1 1.22 114,723
04/22/2015 1.11 1.16 1.1 1.15 7,429
04/21/2015 1.11 1.18 1.08 1.15 22,386
04/20/2015 1.12 1.13 1.09 1.13 15,563
04/17/2015 1.19 1.19 1.13 1.13 8,903
04/16/2015 1.13 1.19 1.0993 1.18 30,255
04/15/2015 1.11 1.15 1.07 1.07 6,263
04/14/2015 1.11 1.11 1.11 1.11 00
04/13/2015 1.1243 1.1252 1.11 1.11 1,667
04/10/2015 1.1 1.14 1.06 1.14 46,575
04/09/2015 1.1399 1.1399 1.1399 1.1399 207
04/08/2015 1.11 1.11 1.1 1.11 650
04/07/2015 1.12 1.15 1.11 1.15 2,535
04/06/2015 1.11 1.1274 1.11 1.12 5,500
04/02/2015 1.13 1.16 1.11 1.15 3,774
04/01/2015 1.14 1.19 1.12 1.19 2,836
03/31/2015 1.111 1.1499 1.1 1.12 8,410
03/30/2015 1.11 1.19 1.1 1.1201 19,614
03/27/2015 1.11 1.16 1.11 1.1358 839
03/26/2015 1.1268 1.1268 1.1268 1.1268 373
03/25/2015 1.11 1.1469 1.11 1.1469 307
03/24/2015 1.1599 1.1599 1.1499 1.1499 378
03/23/2015 1.1101 1.1241 1.1101 1.1241 476
03/20/2015 1.138 1.16 1.1 1.1 2,145
03/19/2015 1.1599 1.17 1.1268 1.16 12,014
03/18/2015 1.104 1.17 1.1 1.16 6,197
03/17/2015 1.11 1.16 1.11 1.16 1,226
03/16/2015 1.1 1.16 1.1 1.16 3,146
03/13/2015 1.13 1.19 1.13 1.1401 2,793
03/12/2015 1.08 1.21 1.0799 1.14 15,668
03/11/2015 1.092 1.1 1.08 1.08 6,431
03/10/2015 1.1 1.1 1.08 1.08 8,634
03/09/2015 1.13 1.13 1.09 1.105 9,000
03/06/2015 1.121 1.13 1.1 1.13 10,589
03/05/2015 1.1299 1.13 1.08 1.1215 8,137
03/04/2015 1.09 1.15 1.08 1.09 6,359
03/03/2015 1.1028 1.15 1.08 1.14 2,869
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
12/01/2014 1.32 1.32 1.2 1.2001 33,992
11/28/2014 1.3399 1.3399 1.3399 1.3399 220
11/26/2014 1.3001 1.3399 1.249 1.249 24,737
11/25/2014 1.24 1.31 1.2301 1.29 7,150
11/24/2014 1.289 1.3 1.2 1.2 18,796
11/21/2014 1.3 1.3 1.24 1.24 6,298
11/20/2014 1.261 1.3299 1.22 1.22 14,553
11/19/2014 1.21 1.3501 1.2095 1.28 200,928
11/18/2014 1.16 1.21 1.16 1.19 29,034
11/17/2014 1.17 1.19 1.17 1.17 4,771
11/14/2014 1.17 1.22 1.16 1.16 5,315
11/13/2014 1.17 1.22 1.17 1.17 16,435
11/12/2014 1.19 1.22 1.17 1.18 9,949
11/11/2014 1.2 1.23 1.185 1.19 26,646
11/10/2014 1.239 1.24 1.18 1.19 17,367
11/07/2014 1.24 1.25 1.2 1.2 13,037
11/06/2014 1.28 1.33 1.2 1.2 8,441
11/05/2014 1.33 1.3399 1.2 1.23 11,468
11/04/2014 1.38 1.45 1.2 1.2 94,542
11/03/2014 1.22 1.45 1.21 1.396 89,718
10/31/2014 1.19 1.24 1.19 1.21 22,084
10/30/2014 1.19 1.2299 1.18 1.19 13,466
10/29/2014 1.16 1.206 1.16 1.206 7,560
10/28/2014 1.2 1.2 1.2 1.2 00
10/27/2014 1.2245 1.2245 1.2 1.2 10,297
10/24/2014 1.2599 1.26 1.2101 1.2399 2,686
10/23/2014 1.23 1.2301 1.2 1.21 27,748
10/22/2014 1.22 1.25 1.2158 1.23 20,549
10/21/2014 1.2 1.23 1.2 1.23 3,307
10/20/2014 1.23 1.24 1.21 1.2101 7,701
10/17/2014 1.23 1.25 1.18 1.19 10,524
10/16/2014 1.3 1.3 1.18 1.23 15,966
10/15/2014 1.29 1.37 1.19 1.19 32,581
10/14/2014 1.4 1.4019 1.29 1.33 6,466
10/13/2014 1.35 1.46 1.26 1.36 14,851
10/10/2014 1.38 1.48 1.28 1.28 57,468
10/09/2014 1.22 1.7075 1.19 1.41 200,812
10/08/2014 1.25 1.25 1.22 1.22 4,502
10/07/2014 1.2101 1.2101 1.2101 1.2101 396
10/06/2014 1.2001 1.2101 1.2001 1.21 4,140
10/03/2014 1.211 1.2471 1.1999 1.2 3,508
10/02/2014 1.24 1.25 1.24 1.2401 8,527
10/01/2014 1.2215 1.24 1.21 1.24 5,584
09/30/2014 1.23 1.23 1.18 1.1984 4,176
09/29/2014 1.16 1.2201 1.16 1.22 4,022
09/26/2014 1.2 1.24 1.2 1.2001 10,426
09/25/2014 1.2001 1.22 1.2001 1.22 1,187
09/24/2014 1.25 1.25 1.2 1.2 19,568
09/23/2014 1.2245 1.25 1.2245 1.25 244
09/22/2014 1.24 1.25 1.2223 1.2223 2,292
09/19/2014 1.2599 1.2599 1.23 1.25 11,692
09/18/2014 1.21 1.2399 1.2 1.21 7,984
09/17/2014 1.25 1.2999 1.21 1.22 32,358
09/16/2014 1.19 1.2 1.19 1.2 397
09/15/2014 1.21 1.25 1.2 1.2042 3,746
09/12/2014 1.27 1.27 1.22 1.24 1,681
09/11/2014 1.22 1.27 1.22 1.25 5,416
09/10/2014 1.2 1.22 1.2 1.21 6,411
09/09/2014 1.22 1.2452 1.22 1.22 13,059
09/08/2014 1.32 1.32 1.2301 1.27 11,709
09/05/2014 1.3 1.33 1.22 1.31 19,301
09/04/2014 1.24 1.3 1.21 1.26 12,081
09/03/2014 1.2201 1.2404 1.2201 1.2404 4,963
09/02/2014 1.28 1.2999 1.2 1.22 8,944
08/29/2014 1.21 1.4 1.17 1.2201 25,152
08/28/2014 1.1801 1.192 1.17 1.1701 4,565
08/27/2014 1.21 1.21 1.17 1.17 8,760
08/26/2014 1.1501 1.2 1.1501 1.17 5,058
08/25/2014 1.15 1.209 1.15 1.202 3,772
08/22/2014 1.151 1.18 1.15 1.1701 7,358
08/21/2014 1.18 1.18 1.1541 1.18 11,572
08/20/2014 1.16 1.2 1.14 1.14 17,872
08/19/2014 1.23 1.23 1.15 1.18 66,864
08/18/2014 1.24 1.2804 1.2301 1.2301 3,261
08/15/2014 1.31 1.31 1.2 1.27 44,973
08/14/2014 1.31 1.35 1.31 1.31 725
08/13/2014 1.29 1.35 1.27 1.31 2,051
08/12/2014 1.32 1.37 1.281 1.29 24,457
08/11/2014 1.28 1.37 1.28 1.32 3,910
08/08/2014 1.25 1.43 1.25 1.34 13,526
08/07/2014 1.3 1.33 1.25 1.3 8,484
08/06/2014 1.36 1.36 1.304 1.32 3,846
08/05/2014 1.32 1.328 1.25 1.32 12,043
08/04/2014 1.38 1.38 1.26 1.275 11,270
08/01/2014 1.31 1.35 1.25 1.33 13,304
07/31/2014 1.31 1.381 1.2801 1.35 5,718
07/30/2014 1.36 1.38 1.31 1.3599 25,260
07/29/2014 1.36 1.3724 1.33 1.34 6,405
07/28/2014 1.31 1.44 1.3 1.34 23,693
07/25/2014 1.38 1.457 1.3 1.36 34,661
07/24/2014 1.52 1.64 1.38 1.38 96,500
07/23/2014 1.67 1.93 1.4701 1.52 368,250
07/22/2014 1.21 1.85 1.205 1.75 876,101
07/21/2014 1.3599 1.3599 1.19 1.19 117,969
07/18/2014 1.38 1.38 1.28 1.31 1,155
07/17/2014 1.25 1.36 1.25 1.3 29,082
07/16/2014 1.3389 1.3389 1.16 1.25 77,235
07/15/2014 1.35 1.35 1.321 1.35 7,456
07/14/2014 1.35 1.3875 1.35 1.36 6,575
07/11/2014 1.42 1.42 1.35 1.41 10,477
07/10/2014 1.42 1.4299 1.4 1.4001 2,281
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
*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?