RELV - Reliv' International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20194.40004.46004.33004.35004.35003,000
Oct 17, 20194.40004.45004.40004.45004.4500600
Oct 16, 20194.40004.45004.40004.43004.43002,000
Oct 15, 20194.27004.46004.27004.43004.43001,200
Oct 14, 20194.33004.33004.33004.33004.3300200
Oct 11, 20194.38004.38004.38004.38004.3800100
Oct 10, 20194.38004.38004.38004.38004.3800100
Oct 09, 20194.28004.28004.28004.28004.2800300
Oct 08, 20194.33004.33004.33004.33004.3300200
Oct 07, 20194.37004.38004.29004.38004.38004,900
Oct 04, 20194.38004.38004.27004.27004.27003,400
Oct 03, 20194.38004.38004.38004.38004.3800100
Oct 02, 20194.42004.44004.38004.38004.38005,400
Oct 01, 20194.41004.48004.41004.41004.41006,100
Sep 30, 20194.45004.47004.45004.47004.4700500
Sep 27, 20194.40004.48004.29004.29004.29004,100
Sep 26, 20194.30004.41004.30004.41004.41001,300
Sep 25, 20194.48004.48004.41004.48004.48001,300
Sep 24, 20194.27004.40004.27004.40004.4000400
Sep 23, 20194.48004.49004.47004.49004.49002,100
Sep 20, 20194.41004.48004.27004.48004.48003,600
Sep 19, 20194.38004.38004.22004.30004.30003,800
Sep 18, 20194.25004.40004.22004.34004.34002,100
Sep 17, 20194.22004.41004.22004.41004.41002,000
Sep 16, 20194.40004.40004.22004.38004.38002,600
Sep 13, 20194.10004.38004.08004.21004.21001,300
Sep 12, 20194.27004.28004.06004.28004.2800600
Sep 11, 20194.10004.20004.10004.20004.20001,200
Sep 10, 20194.10004.10004.10004.10004.1000300
Sep 09, 20194.05004.05004.05004.05004.0500600
Sep 06, 20194.10004.10004.04004.04004.04001,500
Sep 05, 20194.24004.24004.10004.10004.10001,600
Sep 04, 20194.15004.15004.13004.13004.13001,600
Sep 03, 20194.13004.13004.13004.13004.1300800
Aug 30, 20194.13004.13004.13004.13004.1300-
Aug 29, 20194.13004.13004.13004.13004.1300-
Aug 28, 20194.20004.20004.13004.13004.1300300
Aug 27, 20194.25004.25004.13004.20004.200010,700
Aug 26, 20194.17004.17004.17004.17004.1700300
Aug 23, 20194.38004.38004.37004.37004.3700200
Aug 22, 20194.40004.41004.13004.41004.41001,600
Aug 21, 20194.24004.24004.16004.16004.16001,100
Aug 20, 20194.19004.19004.15004.15004.15002,200
Aug 19, 20194.25004.25004.25004.25004.25001,300
Aug 16, 20194.39004.41004.21004.31004.31002,000
Aug 15, 20194.53004.53004.08004.20004.20004,900
Aug 14, 20194.19004.19004.19004.19004.1900100
Aug 13, 20194.55004.55004.28004.41004.41002,200
Aug 12, 20194.60004.60004.40004.46004.46001,600
Aug 09, 20194.10004.62004.10004.62004.620022,000
Aug 08, 20194.13004.16003.95004.13004.130016,200
Aug 07, 20194.14004.30004.14004.22004.22002,100
Aug 06, 20194.34004.34004.34004.34004.3400500
Aug 05, 20194.31004.32004.27004.27004.27001,200
Aug 02, 20194.25004.29004.15004.29004.29002,800
Aug 01, 20194.26004.26004.23004.25004.25002,500
Jul 31, 20194.25004.25004.08004.08004.0800700
Jul 30, 20194.06004.21004.06004.21004.21004,600
Jul 29, 20194.25004.25004.02004.14004.140015,000
Jul 26, 20194.02004.25004.02004.25004.250011,100
Jul 25, 20194.08004.27004.00004.13004.13006,800
Jul 24, 20194.25004.27004.25004.27004.27001,200
Jul 23, 20194.26004.29004.12004.22004.22005,800
Jul 22, 20194.37004.38004.22004.22004.22005,200
Jul 19, 20194.42004.50004.32004.45004.45002,600
Jul 18, 20194.50004.50004.50004.50004.5000500
Jul 17, 20194.38004.42004.38004.42004.42001,100
Jul 16, 20194.39004.53004.36004.38004.38003,100
Jul 15, 20194.58004.58004.31004.41004.41004,700
Jul 12, 20194.44004.58004.41004.58004.58003,500
Jul 11, 20194.40004.65004.40004.60004.600012,500
Jul 10, 20194.41004.48004.41004.47004.4700800
Jul 09, 20194.35004.47004.34004.41004.41005,800
Jul 08, 20194.35004.36004.27004.36004.36006,500
Jul 05, 20194.56004.62004.27004.38004.38003,300
Jul 03, 20194.40004.61004.30004.30004.30006,200
Jul 02, 20194.37004.53004.28004.53004.53007,800
Jul 01, 20194.27004.66004.27004.41004.41007,900
Jun 28, 20194.03004.88004.03004.22004.22009,200
Jun 27, 20194.20004.37004.12004.15004.15005,500
Jun 26, 20194.45004.51004.15004.19004.190021,700
Jun 25, 20194.76004.94004.56004.56004.560016,000
Jun 24, 20194.81004.97004.79004.84004.840039,000
Jun 21, 20194.92004.97004.80004.85004.850028,800
Jun 20, 20195.05005.05004.85004.86004.86007,700
Jun 19, 20195.00005.16004.99005.16005.16008,200
Jun 18, 20194.90005.50004.90005.13005.1300103,000
Jun 17, 20194.85005.33004.72005.04005.040060,300
Jun 14, 20195.04005.04004.71004.92004.920011,000
Jun 13, 20195.08005.08004.75005.00005.000016,100
Jun 12, 20194.90004.99004.77004.96004.96007,400
Jun 11, 20194.90005.09004.65004.77004.77005,700
Jun 10, 20194.96005.25004.80004.80004.800035,000
Jun 07, 20194.97004.97004.65004.76004.760014,000
Jun 06, 20194.72004.88004.51004.67004.67001,200
Jun 05, 20194.89005.04004.65004.77004.770036,400
Jun 04, 20194.50005.04004.50004.65004.65004,300
Jun 03, 20194.68004.69004.20004.63004.63007,800
May 31, 20194.55004.98004.53004.88004.880066,600
May 30, 20194.64005.87004.55004.55004.550012,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...