RELIV INTL Historical Stock Price

Below is the stock price history for Reliv Intl RELV. Data is recorded each day for the historical open, high, low, close and volume. The Reliv Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Reliv Intl Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-12 4.79 4.99 4.79 4.99 1,429
2018-07-11 4.78 4.78 4.78 4.78 700
2018-07-10 4.82 4.82 4.82 4.82 200
2018-07-09 4.85 4.85 4.85 4.85 100
2018-06-22 4.88 4.88 4.81 4.88 100
2018-06-12 4.80 4.80 4.70 4.70 196
2018-06-04 5.00 5.00 5.00 5.00 100
2018-05-23 4.70 4.70 4.70 4.70 125
2018-05-22 5.06 5.06 4.88 4.88 1,835
2018-05-21 4.65 4.65 4.65 4.65 200
2018-05-11 4.60 4.60 4.60 4.60 100
2018-05-04 4.62 4.62 4.54 4.54 500
2018-04-30 4.60 4.60 4.60 4.60 100
2018-04-18 4.75 4.75 4.75 4.75 600
2018-04-17 4.68 4.68 4.68 4.68 368
2018-04-13 4.90 4.90 4.90 4.90 8
2018-04-10 4.82 4.82 4.82 4.82 100
2018-04-06 4.82 4.84 4.82 4.84 200
2018-04-05 4.76 4.76 4.76 4.76 100
2018-04-03 4.51 4.51 4.24 4.24 700
2018-04-02 4.48 4.48 4.48 4.48 900
2018-03-29 4.77 4.77 4.77 4.77 837
2018-03-28 5.05 5.24 5.00 5.00 1,900
2018-03-27 4.97 4.97 4.97 4.97 1,100
2018-03-26 5.08 5.08 5.08 5.08 170
2018-03-22 5.02 5.02 5.02 5.02 200
2018-03-21 5.33 5.33 5.33 5.33 100
2018-03-20 5.24 5.24 5.24 5.24 100
2018-03-16 5.57 5.85 5.57 5.85 899
2018-03-15 5.62 5.68 5.62 5.68 1,100

» More Reliv Intl Stock Price History

To see other companies like Reliv Intl (RELV), view our stock market today for news, and other data.