RELV

Reliv Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Reliv International Inc RELV NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.3212 -7.43% 4.0001 4.00 4.40 4.40 4.3213 20:00:00
more quote information »

RELV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.684.53993.684.2618,4900.32018.7%
1 Month3.714.53993.514.076,9780.29017.82%
3 Months3.695.273.3753.9716,2190.31018.4%
6 Months3.585.272.603.849,8460.420111.73%
1 Year4.607.752.603.9812,815-0.5999-13.04%
3 Years8.058.442.604.6110,147-4.05-50.31%
5 Years61.7464.192.6015.3317,531-57.74-93.52%

RELV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 4.08 -0.32 -7.27% 4.40 4.40 4.00 8,657
Aug 10 2020 4.40 0.38 9.45% 4.03 4.5399 3.90 55,122
Aug 07 2020 4.02 0.00 0.0% 4.21 4.21 3.90 3,275
Aug 06 2020 4.02 -0.07 -1.71% 4.12 4.12 3.90 2,386
Aug 05 2020 4.09 0.26 6.79% 3.775 4.20 3.70 26,547
Aug 04 2020 3.83 0.15 4.08% 3.68 3.83 3.68 5,119
Aug 03 2020 3.68 -0.13 -3.41% 3.68 3.785 3.68 538
Jul 31 2020 3.81 0.12 3.25% 3.69 3.87 3.69 384
Jul 30 2020 3.69 -0.09 -2.25% 3.69 3.8426 3.68 1,740
Jul 29 2020 3.775 -0.07 -1.78% 3.67 3.9799 3.67 1,488
Jul 28 2020 3.8433 0.14 3.87% 3.73 3.8433 3.73 1,279
Jul 27 2020 3.70 0.03 0.82% 3.85 3.85 3.67 1,474
Jul 24 2020 3.67 -0.13 -3.42% 3.68 3.71 3.64 1,539
Jul 23 2020 3.80 -0.20 -5.0% 3.89 4.00 3.63 8,076
Jul 22 2020 4.00 0.37 10.3% 3.57 4.00 3.57 8,506
Jul 21 2020 3.6265 0.09 2.67% 3.62 3.63 3.52 5,000
Jul 20 2020 3.5323 -0.02 -0.5% 3.54 3.55 3.52 10,411
Jul 17 2020 3.55 -0.02 -0.56% 3.62 3.62 3.55 2,335
Jul 16 2020 3.57 -0.03 -0.79% 3.63 3.63 3.55 1,585
Jul 15 2020 3.5984 -0.01 -0.23% 3.51 3.605 3.51 972
Jul 14 2020 3.6066 -0.04 -1.19% 3.71 3.71 3.55 1,784
Jul 13 2020 3.65 0.02 0.55% 3.64 3.65 3.51 2,097
See More Historical Prices »


Your Recent History
NASDAQ
RELV
Reliv
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.