U.S. markets closed

Reliv' International, Inc. (RELV)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.7000+0.0200 (+0.54%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20203.67003.70213.60003.70003.700057,256
Nov 24, 20203.72004.02003.53003.65003.6500348,400
Nov 23, 20203.66003.74003.66003.69003.690010,600
Nov 20, 20203.68003.69003.66003.68003.68002,600
Nov 19, 20203.68003.70003.65003.69003.690026,000
Nov 18, 20203.69003.69003.67003.69003.69001,000
Nov 17, 20203.67003.70003.64003.65003.650060,500
Nov 16, 20203.65003.70003.65003.65003.650017,600
Nov 13, 20203.70003.70003.63003.65003.650019,100
Nov 12, 20203.66003.68003.64003.67003.670013,100
Nov 11, 20203.65003.70003.62003.62003.620038,800
Nov 10, 20203.66003.66003.61003.61003.610012,600
Nov 09, 20203.66003.73003.62003.64003.640030,200
Nov 06, 20203.64003.69003.64003.67003.670028,500
Nov 05, 20203.65003.67003.59003.60003.600015,600
Nov 04, 20203.66003.66003.60003.60003.60005,300
Nov 03, 20203.59003.66003.59003.60003.600028,800
Nov 02, 20203.60003.67003.60003.61003.610013,200
Oct 30, 20203.63003.66003.59003.59003.590011,100
Oct 29, 20203.60003.66003.58003.66003.660032,400
Oct 28, 20203.63003.67003.59003.60003.600011,400
Oct 27, 20203.69003.69003.60003.63003.630021,000
Oct 26, 20203.70003.73003.59003.59003.590052,200
Oct 23, 20203.63003.67003.63003.63003.63008,400
Oct 22, 20203.65003.69003.62003.63003.630014,000
Oct 21, 20203.63003.67003.58003.62003.620019,200
Oct 20, 20203.65003.69003.55003.55003.550024,600
Oct 19, 20203.50003.74003.50003.57003.570036,400
Oct 16, 20203.91003.93003.81003.81003.81002,200
Oct 15, 20203.55003.94003.55003.94003.940015,900
Oct 14, 20203.79003.79003.79003.79003.7900400
Oct 13, 20203.65003.78003.60003.67003.67006,300
Oct 12, 20203.50003.97003.45003.76003.760045,200
Oct 09, 20203.40003.40003.40003.40003.4000-
Oct 08, 20203.41003.44003.35003.40003.40004,900
Oct 07, 20203.25003.25003.25003.25003.2500-
Oct 06, 20203.25003.25003.25003.25003.2500400
Oct 05, 20203.37003.37003.37003.37003.3700-
Oct 02, 20203.37003.37003.37003.37003.3700300
Oct 01, 20203.33003.33003.33003.33003.3300200
Sep 30, 20203.39003.42003.39003.42003.42002,800
Sep 29, 20203.30003.48003.16003.32003.320018,700
Sep 28, 20203.25003.25003.25003.25003.2500-
Sep 25, 20203.25003.25003.25003.25003.2500-
Sep 24, 20203.25003.25003.25003.25003.2500100
Sep 23, 20203.40003.40003.40003.40003.4000-
Sep 22, 20203.39003.40003.39003.40003.4000500
Sep 21, 20203.30003.30003.30003.30003.3000400
Sep 18, 20203.16003.16003.16003.16003.1600300
Sep 17, 20203.14003.40003.14003.40003.40001,800
Sep 16, 20203.37003.37003.29003.30003.30001,900
Sep 15, 20203.13003.20003.10003.12003.1200800
Sep 14, 20203.18003.31003.11003.11003.11001,100
Sep 11, 20203.31003.31003.31003.31003.3100400
Sep 10, 20203.40003.42003.18003.18003.18002,500
Sep 09, 20203.36003.39003.12003.12003.12001,600
Sep 08, 20203.14003.38003.10003.12003.12001,300
Sep 04, 20203.39003.39003.39003.39003.3900800
Sep 03, 20203.10003.40003.10003.32003.320011,100
Sep 02, 20203.06003.24003.06003.09003.09001,100
Sep 01, 20203.20003.20003.10003.16003.160016,300
Aug 31, 20203.28003.28003.20003.20003.20001,900
Aug 28, 20203.33003.33003.28003.28003.2800900
Aug 27, 20203.41003.41003.20003.20003.20007,600
Aug 26, 20203.37003.37003.21003.27003.270013,600
Aug 25, 20203.41003.42003.34003.34003.34003,200
Aug 24, 20203.37003.43003.25003.32003.320022,700
Aug 21, 20203.37003.48003.37003.44003.44003,300
Aug 20, 20203.50003.53003.45003.48003.48002,000
Aug 19, 20203.51003.51003.37003.38003.38009,200
Aug 18, 20203.60003.60003.25003.41003.410011,800
Aug 17, 20203.75003.90003.75003.75003.75005,500
Aug 14, 20203.70003.72003.51003.65003.650023,200
Aug 13, 20203.98003.98003.81003.91003.91002,600
Aug 12, 20203.98004.24003.91003.91003.91001,600
Aug 11, 20204.40004.40004.00004.00004.00008,700
Aug 10, 20203.90004.54003.90004.32004.320056,400
Aug 07, 20204.21004.21003.90003.91003.91003,300
Aug 06, 20204.03004.03003.90004.01004.01002,400
Aug 05, 20203.78004.20003.70003.93003.930026,600
Aug 04, 20203.68003.76003.68003.76003.76005,100
Aug 03, 20203.68003.79003.68003.68003.6800500
Jul 31, 20203.81003.81003.69003.69003.6900400
Jul 30, 20203.80003.84003.68003.69003.69001,700
Jul 29, 20203.98003.98003.69003.78003.78001,500
Jul 28, 20203.84003.84003.84003.84003.84001,300
Jul 27, 20203.85003.85003.67003.70003.70001,500
Jul 24, 20203.71003.71003.64003.67003.67001,500
Jul 23, 20204.00004.00003.63003.80003.80008,100
Jul 22, 20203.70004.00003.58004.00004.00008,500
Jul 21, 20203.55003.63003.52003.63003.63005,000
Jul 20, 20203.54003.55003.52003.52003.520010,400
Jul 17, 20203.62003.62003.55003.55003.55002,300
Jul 16, 20203.55003.62003.55003.57003.57001,600
Jul 15, 20203.51003.61003.51003.60003.60001,000
Jul 14, 20203.68003.69003.55003.61003.61001,800
Jul 13, 20203.56003.65003.51003.65003.65002,100
Jul 10, 20203.76003.76003.51003.63003.63002,100
Jul 09, 20203.63003.63003.50003.53003.53003,500
Jul 08, 20203.70003.72003.58003.62003.620020,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...