RELV

Historical Stock Prices

$1.14
*  
0.02
1.72%
Get RELV Alerts
*Delayed - data as of Jan. 23, 2015  -  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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
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
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?