Advertisement
U.S. markets closed

Reliv' International, Inc. (RELV)

Other OTC - Other OTC Delayed Price. Currency in USD
3.7000+0.2025 (+5.79%)
At close: 11:11AM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.70003.70003.70003.70003.7000100
Mar 27, 20243.71003.79803.49803.49803.49803,400
Mar 26, 20244.00004.00004.00004.00004.0000-
Mar 25, 20244.00004.00004.00004.00004.0000-
Mar 22, 20244.00004.00004.00004.00004.0000200
Mar 21, 20243.69003.69003.69003.69003.6900-
Mar 20, 20243.69003.69003.69003.69003.6900-
Mar 19, 20243.69003.69003.69003.69003.6900-
Mar 18, 20243.69003.69003.69003.69003.6900-
Mar 15, 20243.69003.69003.69003.69003.6900-
Mar 14, 20243.69003.69003.69003.69003.6900-
Mar 13, 20243.69003.69003.69003.69003.6900-
Mar 12, 20243.69003.69003.69003.69003.6900-
Mar 11, 20243.69003.69003.69003.69003.6900-
Mar 08, 20243.69003.69003.69003.69003.6900100
Mar 07, 20244.00004.00004.00004.00004.0000-
Mar 06, 20244.00004.00004.00004.00004.0000-
Mar 05, 20244.00004.00004.00004.00004.0000-
Mar 04, 20244.00004.00004.00004.00004.0000100
Mar 01, 20243.60003.60003.60003.60003.6000-
Feb 29, 20243.60003.60003.60003.60003.6000-
Feb 28, 20243.60003.60003.60003.60003.6000-
Feb 27, 20243.78003.78003.60003.60003.60002,700
Feb 26, 20243.70003.70003.70003.70003.7000-
Feb 23, 20243.70003.70003.70003.70003.7000-
Feb 22, 20243.70003.70003.70003.70003.7000-
Feb 21, 20243.70003.77503.70003.70003.70002,700
Feb 20, 20243.90003.90003.90003.90003.9000-
Feb 16, 20243.90003.90003.90003.90003.9000-
Feb 15, 20243.90003.90003.90003.90003.9000-
Feb 14, 20243.90003.90003.90003.90003.9000400
Feb 13, 20243.70003.70003.70003.70003.7000400
Feb 12, 20243.43003.43003.43003.43003.43001,000
Feb 09, 20243.93003.98003.93003.98003.9800600
Feb 08, 20243.93003.93003.93003.93003.9300-
Feb 07, 20243.93003.93003.93003.93003.9300-
Feb 06, 20243.93003.93003.93003.93003.9300-
Feb 05, 20243.93003.93003.93003.93003.9300-
Feb 02, 20243.93003.93003.93003.93003.9300-
Feb 01, 20243.93003.93003.93003.93003.9300-
Jan 31, 20243.93003.93003.93003.93003.9300-
Jan 30, 20243.93003.93003.93003.93003.9300-
Jan 29, 20243.93003.93003.93003.93003.9300-
Jan 26, 20243.93003.93003.93003.93003.9300-
Jan 25, 20243.93003.93003.93003.93003.9300-
Jan 24, 20243.93003.93003.93003.93003.9300600
Jan 23, 20243.70003.70003.70003.70003.7000-
Jan 22, 20243.70003.70003.70003.70003.7000-
Jan 19, 20243.70003.70003.70003.70003.7000-
Jan 18, 20243.70003.70003.70003.70003.7000-
Jan 17, 20243.70003.70003.70003.70003.7000-
Jan 16, 20243.70003.70003.70003.70003.7000-
Jan 12, 20243.70003.70003.70003.70003.7000-
Jan 11, 20243.70003.70003.70003.70003.7000-
Jan 10, 20243.70003.70003.70003.70003.7000-
Jan 09, 20243.70003.70003.70003.70003.7000-
Jan 08, 20243.70003.70003.70003.70003.7000-
Jan 05, 20243.70003.70003.70003.70003.7000-
Jan 04, 20243.70003.70003.70003.70003.7000-
Jan 03, 20243.70003.70003.70003.70003.7000-
Jan 02, 20243.70003.70003.70003.70003.7000-
Dec 29, 20233.60003.70003.43003.70003.70009,100
Dec 28, 20233.70003.70003.70003.70003.7000100
Dec 27, 20234.13004.13004.13004.13004.1300-
Dec 26, 20234.13004.13004.13004.13004.1300-
Dec 22, 20234.00004.13003.70004.13004.13001,200
Dec 21, 20233.75003.75003.24003.50003.5000600
Dec 20, 20233.90003.90003.85003.85003.8500900
Dec 19, 20233.90003.90003.90003.90003.9000-
Dec 18, 20233.90003.90003.90003.90003.9000700
Dec 15, 20233.85003.85003.85003.85003.8500-
Dec 14, 20233.85003.85003.85003.85003.8500600
Dec 13, 20234.34004.34004.34004.34004.3400-
Dec 12, 20234.34004.34004.34004.34004.3400-
Dec 11, 20234.34004.34004.34004.34004.3400-
Dec 08, 20234.34004.34004.34004.34004.3400-
Dec 07, 20234.34004.34004.34004.34004.3400-
Dec 06, 20234.34004.34004.34004.34004.3400-
Dec 05, 20234.34004.34004.34004.34004.3400-
Dec 04, 20234.34004.34004.34004.34004.3400-
Dec 01, 20234.34004.34004.34004.34004.3400-
Nov 30, 20234.34004.34004.34004.34004.3400-
Nov 29, 20234.34004.34004.34004.34004.3400-
Nov 28, 20234.34004.34004.34004.34004.3400-
Nov 27, 20234.34004.34004.34004.34004.3400-
Nov 24, 20234.34004.34004.34004.34004.3400-
Nov 22, 20234.34004.34004.34004.34004.3400-
Nov 21, 20234.34004.34004.34004.34004.3400-
Nov 20, 20234.34004.34004.34004.34004.3400-
Nov 17, 20234.34004.34004.34004.34004.3400-
Nov 16, 20234.34004.34004.34004.34004.3400-
Nov 15, 20234.34004.34004.34004.34004.3400-
Nov 14, 20234.34004.34004.34004.34004.3400-
Nov 13, 20234.34004.34004.34004.34004.3400-
Nov 10, 20234.34004.34004.34004.34004.3400100
Nov 09, 20233.78003.78003.78003.78003.7800-
Nov 08, 20233.78003.78003.78003.78003.7800-
Nov 07, 20233.78003.78003.78003.78003.7800-
Nov 06, 20233.78003.78003.78003.78003.7800-
Nov 03, 20233.78003.78003.78003.78003.7800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...