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
2017-11-21 7.96 7.96 5.63 5.63 1,072
2017-11-20 5.75 5.75 5.75 5.75 460
2017-11-17 5.70 6.42 5.70 5.85 4,152
2017-11-15 4.80 4.80 4.80 4.80 3
2017-11-09 5.70 5.70 5.70 5.70 40
2017-11-01 5.84 5.92 5.84 5.84 304
2017-10-19 5.84 5.84 5.84 5.84 53
2017-10-18 5.84 5.84 5.84 5.84 400
2017-10-11 6.58 6.58 6.55 6.55 200
2017-10-10 6.50 6.50 6.50 6.50 15
2017-10-02 6.78 6.78 6.78 6.78 100
2017-09-21 6.52 6.75 6.52 6.75 211
2017-09-19 7.24 7.24 7.24 7.24 200
2017-09-15 7.39 7.39 7.24 7.24 221
2017-09-13 7.37 7.37 7.37 7.37 297
2017-09-12 7.37 7.42 7.33 7.42 2,082
2017-09-01 7.55 7.55 7.55 7.55 300
2017-08-29 7.62 7.62 7.62 7.62 270
2017-08-21 7.50 7.50 7.50 7.50 67
2017-08-14 8.30 8.30 7.25 7.25 105
2017-08-10 8.79 8.79 8.79 8.79 100
2017-08-09 8.75 8.75 8.75 8.75 59
2017-08-08 9.05 9.05 9.05 9.05 312
2017-08-07 9.00 9.00 9.00 9.00 10
2017-08-03 9.35 9.35 9.35 9.35 100
2017-08-01 9.20 9.20 9.20 9.20 100
2017-07-31 10.26 10.26 10.26 10.26 100
2017-07-28 8.90 9.31 8.90 9.31 270
2017-07-27 13.00 13.13 11.70 11.70 842
2017-07-26 12.50 12.50 12.35 12.35 135

» More Reliv Intl Stock Price History

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