Quantcast
RELV

Reliv' International, Inc. Common Stock Historical Stock Prices

$4.76
*  
unch
unch
Get RELV Alerts
*Delayed - data as of Nov. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

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 4.76 N/A N/A 4.76 0
11/19/2018 4.76 4.76 4.76 4.76 00
11/16/2018 4.76 4.76 4.76 4.76 00
11/15/2018 4.92 4.92 4.76 4.76 2,153
11/14/2018 4.76 4.761 4.76 4.76 1,599
11/13/2018 4.69 4.69 4.65 4.69 862
11/12/2018 4.76 4.7838 4.39 4.76 24,021
11/09/2018 4.761 4.8317 4.76 4.76 13,634
11/08/2018 4.8301 4.9499 4.83 4.83 3,463
11/07/2018 4.88 4.88 4.88 4.88 00
11/06/2018 4.83 5 4.83 4.88 2,829
11/05/2018 4.9 4.93 4.83 4.83 5,033
11/02/2018 4.99 4.99 4.99 4.99 00
11/01/2018 4.8536 4.99 4.8301 4.99 2,430
10/31/2018 4.9672 4.9672 4.67 4.67 835
10/30/2018 4.69 4.99 4.69 4.97 1,539
10/29/2018 4.93 4.96 4.93 4.96 514
10/26/2018 4.7163 5.03 4.7 4.9765 1,246
10/25/2018 4.8542 4.8542 4.83 4.83 1,280
10/24/2018 4.8136 4.899 4.8136 4.899 531
10/23/2018 4.95 5.06 4.95 5.06 3,440
10/22/2018 4.9 5.0535 4.9 5.0535 2,021
10/19/2018 4.83 4.95 4.83 4.95 557
10/18/2018 4.93 4.97 4.93 4.97 407
10/17/2018 4.69 4.95 4.69 4.7 1,225
10/16/2018 4.7 4.92 4.69 4.76 7,786
10/15/2018 4.8621 4.8621 4.8 4.8 3,409
10/12/2018 4.81 4.97 4.46 4.97 813
10/11/2018 4.59 4.9278 4.59 4.5901 4,872
10/10/2018 5 5.0245 4.1 4.5 8,727
10/09/2018 4.955 4.97 4.9 4.9 3,614
10/08/2018 4.97 4.97 4.97 4.97 00
10/05/2018 4.97 4.9727 4.97 4.97 1,570
10/04/2018 4.97 4.985 4.97 4.985 1,684
10/03/2018 4.9724 4.9724 4.9724 4.9724 132
10/02/2018 4.97 4.97 4.97 4.97 481
10/01/2018 5.05 5.05 5.05 5.05 217
09/28/2018 5.05 5.05 5.0499 5.05 651
09/27/2018 4.96 5.05 4.96 4.97 1,186
09/26/2018 4.99 5.09 4.9766 5.08 813
09/25/2018 5 5.04 4.93 4.93 774
09/24/2018 5.09 5.09 5.09 5.09 213
09/21/2018 5.0745 5.1 5.0068 5.1 8,519
09/20/2018 5.04 5.0536 5.04 5.04 1,479
09/19/2018 4.97 5.04 4.91 5.04 2,466
09/18/2018 4.97 5.009 4.97 4.97 1,779
09/17/2018 4.91 4.91 4.91 4.91 00
09/14/2018 4.92 5.0714 4.9 4.91 6,504
09/13/2018 4.97 4.97 4.97 4.97 00
09/12/2018 4.957 4.97 4.91 4.97 1,154
09/11/2018 4.9 4.97 4.9 4.97 1,210
09/10/2018 4.9501 4.995 4.95 4.95 1,811
09/07/2018 4.9839 4.9839 4.9839 4.9839 00
09/06/2018 5.042 5.042 4.9837 4.9839 3,163
09/05/2018 5.15 5.21 5.15 5.17 2,131
09/04/2018 5.14 5.21 5.14 5.21 526
08/31/2018 5 5.14 4.9864 5.14 2,672
08/30/2018 4.98 5 4.98 5 1,750
08/29/2018 4.93 5.14 4.8542 4.8542 2,649
08/28/2018 5.16 5.16 5.16 5.16 523
08/27/2018 5.13 5.13 5 5 3,798
08/24/2018 5.1118 5.1118 5.0152 5.1072 1,473
08/23/2018 5.1221 5.1221 5.1221 5.1221 00
08/22/2018 5.1221 5.1221 5.1221 5.1221 300
08/21/2018 5.0243 5.06 5.0243 5.04 752
08/20/2018 5.0163 5.1234 4.9965 5.11 5,943
*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?

Smart Portfolio