Quantcast
RELV

Reliv' International, Inc. Common Stock Historical Stock Prices

$5.041
*  
0.001
0.02%
Get RELV Alerts
*Delayed - data as of Sep. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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 4.97 5.10 5.0068 5.041 8,131
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
08/17/2018 4.98 4.98 4.98 4.98 589
08/16/2018 4.9949 5.1599 4.97 5.1599 1,498
08/15/2018 4.97 4.97 4.97 4.97 1,913
08/14/2018 5 5.015 4.97 4.9878 3,401
08/13/2018 5.001 5.001 5 5 1,934
08/10/2018 5 5.09 4.97 5.09 2,488
08/09/2018 5.1 5.15 5.1 5.1 7,320
08/08/2018 4.9901 5.21 4.9901 5.06 17,429
08/07/2018 5.07 5.07 5.07 5.07 304
08/06/2018 5.1215 5.1215 5 5 3,434
08/03/2018 5.25 5.25 5.0301 5.249 8,042
08/02/2018 4.9457 5.26 4.9282 5.15 42,327
08/01/2018 4.83 4.83 4.83 4.83 00
07/31/2018 4.83 4.83 4.83 4.83 192
07/30/2018 4.97 4.97 4.97 4.97 00
07/27/2018 4.7704 5.03 4.7704 4.97 8,305
07/26/2018 4.879 4.879 4.82 4.82 609
07/25/2018 4.7627 4.93 4.76 4.92 1,234
07/24/2018 4.9 4.9001 4.8005 4.8005 2,145
07/23/2018 4.8603 4.8603 4.7838 4.82 683
07/20/2018 4.97 4.97 4.6393 4.82 3,679
07/19/2018 4.91 4.91 4.83 4.83 897
07/18/2018 4.765 4.9 4.7186 4.8656 2,064
07/17/2018 4.9 4.9 4.8 4.8 1,209
07/16/2018 4.8 4.83 4.65 4.83 8,953
07/13/2018 4.9 4.9556 4.8096 4.927 10,539
07/12/2018 4.88 4.99 4.706 4.99 11,906
07/11/2018 4.97 4.97 4.7261 4.78 5,359
07/10/2018 4.97 4.97 4.712 4.97 5,115
07/09/2018 4.83 5.065 4.82 4.96 5,386
07/06/2018 4.75 5.016 4.65 4.88 7,992
07/05/2018 4.8 4.8 4.8 4.8 189
07/03/2018 4.65 4.7983 4.65 4.7983 387
07/02/2018 4.62 4.7338 4.62 4.7338 1,253
06/29/2018 4.83 4.83 4.83 4.83 00
06/28/2018 4.7939 4.83 4.7351 4.83 800
06/27/2018 4.8187 4.8187 4.8187 4.8187 535
06/26/2018 4.84 4.84 4.84 4.84 00
06/25/2018 4.77 4.84 4.77 4.84 1,104
06/22/2018 4.88 4.88 4.7546 4.82 4,755
06/21/2018 4.89 4.89 4.8043 4.8043 1,469
*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