RELV

Reliv' International, Inc. Historical Stock Prices

$1.2
*  
0.0201
1.65%
Get RELV Alerts
*Delayed - data as of Sep. 2, 2014 14:00 ET  -  Find a broker to begin trading RELV now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RELV Real Time
 
 
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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
14:00  1.28  1.2999  1.20  1.20 7,769
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
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
04/08/2014 1.99 2.04 1.92 1.92 9,227
04/07/2014 2.13 2.14 1.98 2.0201 46,762
04/04/2014 2.1753 2.1753 2.11 2.1244 3,021
04/03/2014 2.19 2.2699 2.11 2.12 10,397
04/02/2014 2.31 2.34 2.16 2.2 26,978
04/01/2014 2.58 2.6799 2.25 2.32 60,792
03/31/2014 2.264 2.75 2.23 2.62 169,300
03/28/2014 2.21 2.282 2.13 2.17 3,970
03/27/2014 2.1 2.24 2.1 2.18 11,436
03/26/2014 2.13 2.3 2.08 2.25 25,703
03/25/2014 2.179 2.179 2.11 2.15 3,239
03/24/2014 2.2 2.2 2.12 2.14 6,770
03/21/2014 2.16 2.16 2.06 2.15 10,052
03/20/2014 2.111 2.18 2.03 2.06 3,300
03/19/2014 2 2.15 1.9201 2.02 38,868
03/18/2014 1.89 2 1.89 1.9794 16,444
03/17/2014 1.82 1.915 1.82 1.913 3,050
03/14/2014 1.79 1.82 1.7501 1.82 5,769
03/13/2014 1.92 1.93 1.83 1.83 11,302
03/12/2014 2.03 2.03 1.75 1.92 24,498
03/11/2014 2.01 2.05 1.94 2 50,113
03/10/2014 2.21 2.22 2 2.03 64,448
03/07/2014 2.29 2.31 2.21 2.2964 4,001
03/06/2014 2.3 2.35 2.1901 2.24 11,412
03/05/2014 2.29 2.4792 2.28 2.3 27,596
03/04/2014 2.18 2.25 2.15 2.25 7,134
03/03/2014 2.2299 2.2299 2.15 2.18 10,695
02/28/2014 2.156 2.156 2.156 2.156 745
02/27/2014 2.17 2.2869 2.15 2.21 2,775
02/26/2014 2.24 2.24 2.1604 2.17 6,578
02/25/2014 2.24 2.24 2.2 2.21 1,455
02/24/2014 2.28 2.28 2.18 2.2044 1,925
02/21/2014 2.202 2.25 2.15 2.23 7,077
02/20/2014 2.21 2.25 2.13 2.25 5,801
02/19/2014 2.13 2.2899 2.13 2.144 4,359
02/18/2014 2.12 2.24 2.09 2.15 10,789
02/14/2014 2.09 2.14 2.09 2.14 605
02/13/2014 2.11 2.273 2.09 2.194 2,660
02/12/2014 2.09 2.29 2.0808 2.13 10,079
02/11/2014 2.1 2.19 2.095 2.1599 3,566
02/10/2014 2.11 2.3 2.08 2.13 10,798
02/07/2014 2.36 2.37 2.16 2.3445 15,181
02/06/2014 2.06 2.47 2.06 2.3 18,724
02/05/2014 2.06 2.11 2.05 2.07 14,086
02/04/2014 2.09 2.119 2.07 2.07 6,304
02/03/2014 2.2 2.2 2.09 2.09 6,207
01/31/2014 2.23 2.27 2.06 2.174 6,875
01/30/2014 2.18 2.2604 2.18 2.2604 6,248
01/29/2014 2.21 2.21 2.17 2.18 4,567
01/28/2014 2.331 2.35 2.27 2.27 12,679
01/27/2014 2.47 2.47 2.2976 2.41 12,930
01/24/2014 2.63 2.63 2.36 2.41 21,811
01/23/2014 2.67 2.73 2.56 2.63 56,249
01/22/2014 2.67 2.7001 2.67 2.7 11,342
01/21/2014 2.67 2.73 2.67 2.7 18,937
01/17/2014 2.7 2.7072 2.6701 2.69 2,654
01/16/2014 2.7 2.73 2.6596 2.72 51,911
01/15/2014 2.71 2.73 2.641 2.73 6,099
01/14/2014 2.68 2.7095 2.68 2.6901 1,285
01/13/2014 2.73 2.8 2.6701 2.712 3,927
01/10/2014 2.79 2.8 2.65 2.7 28,423
01/09/2014 2.78 2.82 2.7601 2.77 3,575
01/08/2014 2.75 2.79 2.75 2.76 13,124
01/07/2014 2.76 2.77 2.75 2.76 14,072
01/06/2014 2.76 2.76 2.75 2.76 1,906
01/03/2014 2.75 2.78 2.75 2.78 2,805
01/02/2014 2.76 2.7684 2.751 2.76 1,539
12/31/2013 2.81 2.81 2.75 2.81 3,852
12/30/2013 2.84 2.84 2.76 2.7925 4,089
12/27/2013 2.87 2.9308 2.77 2.8888 6,177
12/26/2013 2.94 2.9999 2.84 2.8637 4,269
12/24/2013 2.87 2.99 2.87 2.87 2,599
12/23/2013 2.87 2.92 2.86 2.9 8,327
12/20/2013 2.92 2.97 2.88 2.88 8,396
12/19/2013 2.96 2.96 2.8601 2.93 4,233
12/18/2013 2.92 2.959 2.86 2.9587 3,960
12/17/2013 2.9001 2.9499 2.87 2.9499 4,284
12/16/2013 2.861 2.9804 2.86 2.98 2,644
12/13/2013 2.89 2.992 2.89 2.992 3,919
12/12/2013 2.7635 2.97 2.7603 2.94 58,454
12/11/2013 2.88 2.97 2.75 2.75 15,009
12/10/2013 2.97 3.06 2.77 2.99 16,165
12/09/2013 3.2 3.23 3 3 7,795
12/06/2013 3.15 3.24 3.15 3.2099 7,259
12/05/2013 3.31 3.3999 3.001 3.25 32,696
12/04/2013 3.07 3.5 3.07 3.5 39,701
12/03/2013 3.12 3.17 3.04 3.06 35,011
12/02/2013 3.05 3.149 3 3.09 18,008
11/29/2013 3.098 3.14 3.033 3.1101 7,331
11/27/2013 3.01 3.08 2.94 3.0256 13,789
11/26/2013 2.95 3.1 2.9201 2.95 35,904
11/25/2013 2.92 2.99 2.88 2.88 2,681
11/22/2013 2.7956 2.98 2.77 2.918 18,374
11/21/2013 2.9 2.97 2.77 2.9599 17,252
11/20/2013 2.85 3.14 2.83 2.85 16,126
11/19/2013 3.01 3.023 2.94 2.94 2,939
11/18/2013 3.14 3.14 2.911 3.05 24,611
11/15/2013 2.971 3.101 2.82 3.05 28,299
11/14/2013 2.78 3 2.76 2.99 10,370
11/13/2013 2.6535 2.97 2.6535 2.97 50,704
11/12/2013 2.75 2.75 2.65 2.68 11,315
11/11/2013 2.67 2.75 2.65 2.7441 5,555
11/08/2013 2.65 2.72 2.65 2.72 28,185
11/07/2013 2.68 2.68 2.63 2.68 23,863
11/06/2013 2.6499 2.6611 2.63 2.66 6,456
11/05/2013 2.67 2.67 2.6201 2.63 9,290
11/04/2013 2.61 2.64 2.6 2.64 22,532
11/01/2013 2.57 2.611 2.5696 2.6 41,071
10/31/2013 2.39 2.67 2.2701 2.53 54,571
10/30/2013 2.22 2.38 2.1799 2.31 18,841
10/29/2013 2.25 2.35 2.201 2.201 5,637
10/28/2013 2.19 2.24 2.15 2.24 2,690
10/25/2013 2.19 2.19 2.14 2.14 300
10/24/2013 2.16 2.26 2.13 2.1901 22,715
10/23/2013 2.12 2.18 2.111 2.16 4,960
10/22/2013 2.17 2.1701 2.11 2.14 24,692
10/21/2013 2.17 2.209 2.161 2.209 16,390
10/18/2013 2.19 2.24 2.19 2.2399 10,985
10/17/2013 2.3 2.301 2.25 2.29 11,191
10/16/2013 2.39 2.39 2.3201 2.36 3,676
10/15/2013 2.32 2.37 2.291 2.35 7,350
10/14/2013 2.26 2.36 2.26 2.36 10,139
10/11/2013 2.34 2.34 2.25 2.26 13,901
10/10/2013 2.39 2.3901 2.35 2.35 3,960
10/09/2013 2.3 2.4 2.3 2.34 13,160
10/08/2013 2.3833 2.3901 2.33 2.34 5,650
10/07/2013 2.32 2.46 2.32 2.441 15,989
10/04/2013 2.401 2.4018 2.401 2.4018 700
10/03/2013 2.4 2.6 2.36 2.365 17,987
10/02/2013 2.629 2.63 2.41 2.41 6,675
10/01/2013 2.52 2.63 2.51 2.51 12,575
09/30/2013 2.56 2.68 2.4601 2.62 5,573
09/27/2013 2.65 2.65 2.57 2.6 2,200
09/26/2013 2.5796 2.65 2.5701 2.65 6,741
09/25/2013 2.6 2.7 2.51 2.59 3,825
09/24/2013 2.57 2.59 2.52 2.59 33,233
09/23/2013 2.65 2.65 2.56 2.62 2,930
09/20/2013 2.61 2.69 2.41 2.69 9,124
09/19/2013 2.54 2.69 2.42 2.62 11,750
09/18/2013 2.46 2.529 2.36 2.42 10,500
09/17/2013 2.72 2.72 2.52 2.52 10,315
09/16/2013 2.75 2.79 2.65 2.68 24,797
09/13/2013 2.3097 2.75 2.3097 2.726 69,246
09/12/2013 2.28 2.33 2.27 2.33 6,191
09/11/2013 2.211 2.25 2.21 2.24 4,307
09/10/2013 2.3299 2.3299 2.25 2.28 5,142
09/09/2013 2.18 2.32 2.1701 2.32 30,688
09/06/2013 2.2 2.2 2.17 2.195 3,857
09/05/2013 2.22 2.28 2.16 2.2 5,666
09/04/2013 2.15 2.27 2.15 2.2501 5,264
09/03/2013 2.19 2.2499 2.19 2.2499 18,800
08/30/2013 2.3299 2.3299 2.19 2.19 10,123
08/29/2013 2.3 2.3 2.25 2.2601 5,658
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?