Quantcast
RELV

Historical Stock Prices

$4.53
*  
0.26
6.09%
Get RELV Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 4.2914 4.53 4.2914 4.53 2,693
01/17/2019 4.48 4.4834 4.27 4.27 5,384
01/16/2019 4.48 4.5053 4.08 4.5053 10,245
01/15/2019 4.55 4.55 4.5024 4.55 2,355
01/14/2019 4.5231 4.5231 4.5231 4.5231 474
01/11/2019 4.55 4.55 4.41 4.5279 428
01/10/2019 4.48 4.48 4.48 4.48 469
01/09/2019 4.55 4.55 4.48 4.48 2,445
01/08/2019 4.59 4.61 4.59 4.61 215
01/07/2019 4.62 4.62 4.557 4.557 357
01/04/2019 4.34 4.34 4.34 4.34 407
01/03/2019 4.27 4.27 4.27 4.27 00
01/02/2019 4.13 4.3 4.13 4.27 2,697
12/31/2018 4.34 4.46 3.93 4.2359 6,620
12/28/2018 4.2 4.2 4.2 4.2 1,462
12/27/2018 4.52 4.8 4.2 4.2 2,085
12/26/2018 3.8693 4.62 3.8693 4.2 6,013
12/24/2018 4.2768 4.5924 4.1 4.13 1,385
12/21/2018 4.56 4.62 4.56 4.56 448
12/20/2018 4.3 4.6 4.1 4.59 978
12/19/2018 4.48 4.48 4.12 4.14 8,791
12/18/2018 4.41 4.55 4.34 4.49 4,367
12/17/2018 4.13 4.64 4.13 4.3949 14,577
12/14/2018 4.9 4.9245 3.83 3.96 15,096
12/13/2018 5.04 5.04 4.9 4.9245 705
12/12/2018 5.04 5.04 5.04 5.04 723
12/11/2018 4.83 4.8301 4.76 4.76 4,822
12/10/2018 5.04 5.04 4.9 4.9 2,226
12/07/2018 4.94 5.0501 4.94 5.0501 8,885
12/06/2018 4.92 4.9342 4.9133 4.9342 1,242
12/04/2018 5 5 4.9245 4.94 980
12/03/2018 4.9 4.9 4.9 4.9 1,440
11/30/2018 4.97 4.97 4.9 4.9 812
11/29/2018 4.94 4.94 4.94 4.94 00
11/28/2018 4.9446 4.9446 4.94 4.94 625
11/27/2018 4.917 4.9245 4.9 4.9245 1,010
11/26/2018 4.76 4.8828 4.76 4.8828 1,489
11/23/2018 4.76 4.76 4.76 4.76 00
11/21/2018 4.77 4.7936 4.76 4.76 464
11/20/2018 4.95 4.95 4.893 4.893 311
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
*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