Dark

RELV
RELIV INTL INC
stock OTC

Inactive

Mar 15, 2021

3.50USD-2.778%(-0.10)13,204

Pre-market

0.00USD-100.000%(-3.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-21	3.6100	3.7300	3.6000	3.6000	-2.703%	13,204	0.000%
2020-12-18	3.7000	3.7100	3.6600	3.7000	-0.270%	19,386	-2.703%
2020-12-17	3.7200	3.7300	3.7100	3.7100	-0.269%	7,856	-2.965%
2020-12-16	3.7399	3.7500	3.6960	3.7200	+0.270%	21,934	-3.226%
2020-12-15	3.6935	3.7300	3.6900	3.7100	-0.536%	16,528	-2.965%
2020-12-14	3.7300	3.7300	3.6970	3.7300	0.000%	20,414	-3.485%
2020-12-11	3.7000	3.7300	3.7000	3.7300	+0.811%	9,338	-3.485%
2020-12-10	3.7200	3.7400	3.7000	3.7000	0.000%	21,142	-2.703%
2020-12-09	3.6900	3.7001	3.6800	3.7000	+0.483%	16,387	-2.703%
2020-12-08	3.6800	3.6950	3.6600	3.6822	-0.481%	6,704	-2.232%
2020-12-07	3.7000	3.7000	3.6700	3.7000	+0.407%	13,071	-2.703%
2020-12-04	3.6600	3.6900	3.5750	3.6850	+0.959%	38,444	-2.307%
2020-12-03	3.6500	3.6825	3.6500	3.6500	-1.351%	2,530	-1.370%
2020-12-02	3.6900	3.7000	3.6200	3.7000	-0.054%	8,195	-2.703%
2020-12-01	3.6900	3.7400	3.6500	3.7020	-0.751%	4,164	-2.755%
2020-11-30	3.7200	3.7300	3.6800	3.7300	+0.269%	9,480	-3.485%
2020-11-27	3.7100	3.7300	3.7000	3.7200	+0.541%	8,224	-3.226%
2020-11-25	3.6700	3.7100	3.6000	3.7000	+1.370%	57,268	-2.703%
2020-11-24	3.7200	4.0200	3.5300	3.6500	-1.084%	348,377	-1.370%
2020-11-23	3.6600	3.7400	3.6600	3.6900	+0.272%	10,632	-2.439%
2020-11-20	3.6800	3.6900	3.6600	3.6800	-0.271%	2,579	-2.174%
2020-11-19	3.6800	3.7000	3.6500	3.6900	0.000%	25,961	-2.439%
2020-11-18	3.6900	3.6900	3.6700	3.6900	+1.096%	1,046	-2.439%
2020-11-17	3.6700	3.7000	3.6400	3.6500	0.000%	60,538	-1.370%
2020-11-16	3.6500	3.7000	3.6500	3.6500	0.000%	17,613	-1.370%
2020-11-13	3.7000	3.7000	3.6300	3.6500	-0.545%	19,131	-1.370%
2020-11-12	3.6600	3.6800	3.6400	3.6700	+1.381%	13,105	-1.907%
2020-11-11	3.6500	3.7000	3.6200	3.6200	+0.277%	38,762	-0.552%
2020-11-10	3.6600	3.6600	3.6100	3.6100	-0.824%	12,644	-0.277%
2020-11-09	3.6600	3.7300	3.6200	3.6400	-0.817%	30,154	-1.099%
2020-11-06	3.6400	3.6900	3.6400	3.6700	+1.944%	28,480	-1.907%
2020-11-05	3.6500	3.6700	3.5900	3.6000	0.000%	15,570	0.000%
2020-11-04	3.6600	3.6600	3.6000	3.6000	0.000%	5,251	0.000%
2020-11-03	3.5900	3.6600	3.5900	3.6000	-0.277%	28,769	0.000%
2020-11-02	3.6000	3.6700	3.6000	3.6100	+0.557%	13,187	-0.277%
2020-10-30	3.6300	3.6600	3.5900	3.5900	-1.913%	11,098	+0.279%
2020-10-29	3.6000	3.6600	3.5800	3.6600	+1.667%	32,397	-1.639%
2020-10-28	3.6300	3.6700	3.5900	3.6000	-0.826%	11,388	0.000%
2020-10-27	3.6900	3.6900	3.6000	3.6300	+1.114%	21,013	-0.826%
2020-10-26	3.7000	3.7300	3.5900	3.5900	-1.102%	52,217	+0.279%
2020-10-23	3.6300	3.6700	3.6300	3.6300	0.000%	8,382	-0.826%
2020-10-22	3.6500	3.6900	3.6200	3.6300	+0.276%	14,010	-0.826%
2020-10-21	3.6300	3.6700	3.5800	3.6200	+1.972%	19,249	-0.552%
2020-10-20	3.6500	3.6900	3.5500	3.5500	-0.560%	24,636	+1.408%
2020-10-19	3.5000	3.7400	3.5000	3.5700	-6.299%	36,402	+0.840%
2020-10-16	3.9100	3.9300	3.8100	3.8100	-3.299%	2,231	-5.512%
2020-10-15	3.5500	3.9400	3.5500	3.9400	+3.958%	15,861	-8.629%
2020-10-14	3.7900	3.7900	3.7900	3.7900	+3.270%	369	-5.013%
2020-10-13	3.6500	3.7800	3.6000	3.6700	-2.394%	6,334	-1.907%
2020-10-12	3.5000	3.9700	3.4500	3.7600	+10.588%	45,230	-4.255%
2020-10-08	3.4100	3.4400	3.3500	3.4000	+4.615%	4,897	+5.882%
2020-10-06	3.2500	3.2500	3.2500	3.2500	-3.561%	386	+10.769%
2020-10-02	3.3700	3.3700	3.3700	3.3700	+1.201%	254	+6.825%
2020-10-01	3.3300	3.3300	3.3300	3.3300	-2.632%	167	+8.108%
2020-09-30	3.3900	3.4200	3.3900	3.4200	+3.012%	2,762	+5.263%
2020-09-29	3.3000	3.4800	3.1600	3.3200	+2.154%	18,724	+8.434%
2020-09-24	3.2500	3.2500	3.2500	3.2500	-4.412%	149	+10.769%
2020-09-22	3.3900	3.4000	3.3900	3.4000	+3.030%	514	+5.882%
2020-09-21	3.3000	3.3000	3.3000	3.3000	+4.430%	428	+9.091%
2020-09-18	3.1600	3.1600	3.1600	3.1600	-7.059%	274	+13.924%
2020-09-17	3.1400	3.4000	3.1400	3.4000	+3.030%	1,824	+5.882%
2020-09-16	3.3700	3.3700	3.2900	3.3000	+5.769%	1,913	+9.091%
2020-09-15	3.1300	3.2000	3.1000	3.1200	+0.322%	816	+15.385%
2020-09-14	3.1800	3.3100	3.1100	3.1100	-6.042%	1,128	+15.756%
2020-09-11	3.3100	3.3100	3.3100	3.3100	+4.088%	393	+8.761%
2020-09-10	3.4000	3.4200	3.1800	3.1800	+1.923%	2,474	+13.208%
2020-09-09	3.3600	3.3900	3.1200	3.1200	0.000%	1,618	+15.385%
2020-09-08	3.1400	3.3800	3.1000	3.1200	-7.965%	1,338	+15.385%
2020-09-04	3.3900	3.3900	3.3900	3.3900	+2.108%	776	+6.195%
2020-09-03	3.1000	3.4000	3.1000	3.3200	+7.443%	11,146	+8.434%
2020-09-02	3.0600	3.2400	3.0600	3.0900	-2.215%	1,058	+16.505%
2020-09-01	3.2000	3.2000	3.1000	3.1600	-1.250%	16,279	+13.924%
2020-08-31	3.2800	3.2800	3.2000	3.2000	-2.439%	1,945	+12.500%
2020-08-28	3.3300	3.3300	3.2800	3.2800	+2.500%	865	+9.756%
2020-08-27	3.4100	3.4100	3.2000	3.2000	-2.141%	7,591	+12.500%
2020-08-26	3.3700	3.3700	3.2100	3.2700	-2.096%	13,595	+10.092%
2020-08-25	3.4100	3.4200	3.3400	3.3400	+0.602%	3,150	+7.784%
2020-08-24	3.3700	3.4300	3.2500	3.3200	-3.488%	22,719	+8.434%
2020-08-21	3.3700	3.4800	3.3700	3.4400	-1.149%	3,342	+4.651%
2020-08-20	3.5000	3.5300	3.4500	3.4800	+2.959%	1,954	+3.448%
2020-08-19	3.5100	3.5100	3.3700	3.3800	-0.880%	9,181	+6.509%
2020-08-18	3.6000	3.6000	3.2500	3.4100	-9.067%	11,775	+5.572%
2020-08-17	3.7500	3.9000	3.7500	3.7500	+2.740%	5,476	-4.000%
2020-08-14	3.7000	3.7200	3.5100	3.6500	-6.650%	23,153	-1.370%
2020-08-13	3.9800	3.9800	3.8100	3.9100	0.000%	2,763	-7.928%
2020-08-12	3.9800	4.2400	3.9100	3.9100	-2.250%	1,643	-7.928%
2020-08-11	4.4000	4.4000	4.0000	4.0000	-7.407%	8,659	-10.000%
2020-08-10	3.9000	4.5400	3.9000	4.3200	+10.486%	56,427	-16.667%
2020-08-07	4.2100	4.2100	3.9000	3.9100	-2.494%	3,275	-7.928%
2020-08-06	4.0300	4.0300	3.9000	4.0100	+2.036%	2,786	-10.224%
2020-08-05	3.7800	4.2000	3.7000	3.9300	+4.521%	26,550	-8.397%
2020-08-04	3.6800	3.7600	3.6800	3.7600	+2.174%	5,119	-4.255%
2020-08-03	3.6800	3.7900	3.6800	3.6800	-0.271%	538	-2.174%
2020-07-31	3.8100	3.8100	3.6900	3.6900	0.000%	384	-2.439%
2020-07-30	3.8000	3.8400	3.6800	3.6900	-2.381%	1,740	-2.439%
2020-07-29	3.9800	3.9800	3.6900	3.7800	-1.563%	1,488	-4.762%
2020-07-28	3.8400	3.8400	3.8400	3.8400	+3.784%	1,279	-6.250%
2020-07-27	3.8500	3.8500	3.6700	3.7000	+0.817%	1,474	-2.703%
2020-07-24	3.7100	3.7100	3.6400	3.6700	-3.421%	1,539	-1.907%
2020-07-23	4.0000	4.0000	3.6300	3.8000	-5.000%	8,076	-5.263%
2020-07-22	3.7000	4.0000	3.5800	4.0000	+10.193%	8,506	-10.000%
2020-07-21	3.5500	3.6300	3.5200	3.6300	+3.125%	5,000	-0.826%
2020-07-20	3.5400	3.5500	3.5200	3.5200	-0.845%	10,411	+2.273%
2020-07-17	3.6200	3.6200	3.5500	3.5500	-0.560%	2,335	+1.408%
2020-07-16	3.5500	3.6200	3.5500	3.5700	-0.833%	1,660	+0.840%
2020-07-15	3.5100	3.6100	3.5100	3.6000	-0.277%	972	0.000%
2020-07-14	3.6800	3.6900	3.5500	3.6100	-1.096%	1,784	-0.277%
2020-07-13	3.5600	3.6500	3.5100	3.6500	+0.551%	2,097	-1.370%
2020-07-10	3.7600	3.7600	3.5100	3.6300	+2.833%	2,122	-0.826%
2020-07-09	3.6300	3.6300	3.5000	3.5300	-2.486%	3,539	+1.983%
2020-07-08	3.7000	3.7200	3.5800	3.6200	-0.822%	20,118	-0.552%
2020-07-07	3.7700	3.7700	3.6500	3.6500	-2.667%	2,626	-1.370%
2020-07-06	3.8500	3.8900	3.7500	3.7500	+1.902%	4,859	-4.000%
2020-07-02	3.8800	3.9500	3.6600	3.6800	+0.546%	3,102	-2.174%
2020-07-01	3.6700	3.7300	3.6200	3.6600	+1.667%	6,245	-1.639%
2020-06-30	3.7800	3.7800	3.6000	3.6000	-1.907%	5,146	0.000%
2020-06-29	3.7800	3.7800	3.5600	3.6700	+2.514%	1,622	-1.907%
2020-06-26	3.6500	3.8000	3.5600	3.5800	+0.562%	4,511	+0.559%
2020-06-25	3.7700	3.7700	3.5600	3.5600	-4.301%	996	+1.124%
2020-06-24	3.6900	3.7500	3.5300	3.7200	0.000%	5,977	-3.226%
2020-06-23	3.7200	3.7200	3.7200	3.7200	-3.125%	967	-3.226%
2020-06-22	3.9900	3.9900	3.6300	3.8400	+1.857%	10,528	-6.250%
2020-06-19	3.6500	4.0100	3.6400	3.7700	+3.288%	17,738	-4.509%
2020-06-18	4.2500	4.2500	3.5200	3.6500	-9.877%	22,155	-1.370%
2020-06-17	3.6400	4.3500	3.6000	4.0500	+11.264%	90,804	-11.111%
2020-06-16	3.6000	3.6400	3.4800	3.6400	+0.275%	7,807	-1.099%
2020-06-15	3.6400	3.6400	3.4600	3.6300	+3.714%	9,191	-0.826%
2020-06-12	3.4500	3.7200	3.4500	3.5000	+1.449%	22,586	+2.857%
2020-06-11	3.4500	3.5800	3.4500	3.4500	-2.542%	2,366	+4.348%
2020-06-10	3.6000	3.6100	3.4000	3.5400	-1.667%	5,434	+1.695%
2020-06-09	3.7000	3.7500	3.5500	3.6000	-0.826%	9,851	0.000%
2020-06-08	3.5500	3.6700	3.5500	3.6300	+1.397%	9,206	-0.826%
2020-06-05	3.4600	3.5900	3.4600	3.5800	0.000%	3,989	+0.559%
2020-06-04	3.5500	3.7900	3.5300	3.5800	+3.170%	12,297	+0.559%
2020-06-03	3.4400	3.5500	3.4000	3.4700	-1.420%	10,097	+3.746%
2020-06-02	3.5300	3.6500	3.5200	3.5200	+0.571%	2,613	+2.273%
2020-06-01	3.7000	3.7700	3.5000	3.5000	-5.405%	14,412	+2.857%
2020-05-29	3.5200	3.9900	3.5200	3.7000	+5.413%	20,489	-2.703%
2020-05-28	4.0100	4.1200	3.4500	3.5100	-14.806%	60,003	+2.564%
2020-05-27	4.2500	4.2800	3.9700	4.1200	-5.069%	32,328	-12.621%
2020-05-26	4.7500	4.7500	3.9800	4.3400	+0.463%	62,221	-17.051%
2020-05-22	4.2000	4.7000	4.0200	4.3200	+3.349%	32,225	-16.667%
2020-05-21	4.6000	5.2700	4.1700	4.1800	+12.668%	267,259	-13.876%
2020-05-20	3.7100	3.7100	3.3800	3.7100	+7.536%	57,324	-2.965%
2020-05-19	3.6600	3.6600	3.4500	3.4500	-6.504%	821	+4.348%
2020-05-18	3.4900	3.8400	3.4500	3.6900	-0.270%	7,154	-2.439%
2020-05-15	4.4000	4.5000	3.2400	3.7000	+23.333%	118,034	-2.703%
2020-05-13	3.1600	3.1600	3.0000	3.0000	-5.660%	2,739	+20.000%
2020-05-12	3.1600	3.1800	3.1600	3.1800	+2.581%	741	+13.208%
2020-05-11	3.3100	3.3100	3.1000	3.1000	-4.025%	4,051	+16.129%
2020-05-08	2.6600	3.2300	2.6600	3.2300	+2.540%	597	+11.455%
2020-05-07	3.1500	3.1500	3.1500	3.1500	-0.943%	274	+14.286%
2020-05-06	3.1800	3.1800	3.1800	3.1800	+5.648%	813	+13.208%
2020-05-05	3.0100	3.0100	3.0100	3.0100	+2.381%	177	+19.601%
2020-05-01	2.9400	2.9600	2.9400	2.9400	+5.000%	845	+22.449%
2020-04-30	3.1700	3.1700	2.6500	2.8000	-9.385%	3,578	+28.571%
2020-04-29	2.7800	3.2700	2.7500	3.0900	-3.738%	3,311	+16.505%
2020-04-28	3.0100	3.2200	3.0100	3.2100	+2.556%	1,520	+12.150%
2020-04-23	3.0200	3.1300	3.0200	3.1300	-5.152%	980	+15.016%
2020-04-22	3.3000	3.3200	3.2900	3.3000	+7.143%	818	+9.091%
2020-04-21	3.0100	3.3100	3.0100	3.0800	+2.326%	896	+16.883%
2020-04-20	2.9900	3.0100	2.9900	3.0100	+0.669%	402	+19.601%
2020-04-17	3.3500	3.3500	2.9900	2.9900	-8.000%	927	+20.401%
2020-04-16	2.9400	3.2500	2.9400	3.2500	+16.071%	3,186	+10.769%
2020-04-15	2.7500	2.9000	2.7500	2.8000	-2.439%	3,668	+28.571%
2020-04-14	3.2800	3.3600	2.6000	2.8700	-11.692%	4,996	+25.436%
2020-04-09	3.5600	3.5600	3.2500	3.2500	0.000%	686	+10.769%
2020-04-08	3.3600	3.3600	3.2500	3.2500	-3.274%	401	+10.769%
2020-04-07	3.3000	3.3600	3.3000	3.3600	-6.407%	600	+7.143%
2020-04-06	3.5900	3.5900	3.5900	3.5900	+10.462%	177	+0.279%
2020-04-03	3.2500	3.2500	3.2500	3.2500	-3.561%	1,972	+10.769%
2020-03-31	3.2500	3.3700	3.2500	3.3700	+3.692%	1,831	+6.825%
2020-03-30	3.2500	3.2500	3.2500	3.2500	0.000%	532	+10.769%
2020-03-27	3.6200	3.6200	3.2500	3.2500	-6.069%	2,276	+10.769%
2020-03-26	3.5000	3.5000	3.3000	3.4600	-3.352%	1,984	+4.046%
2020-03-25	3.5600	3.5800	3.5600	3.5800	+10.154%	231	+0.559%
2020-03-24	3.3600	3.3600	3.2500	3.2500	0.000%	8,538	+10.769%
2020-03-23	3.2500	3.2500	3.2500	3.2500	-0.307%	1,958	+10.769%
2020-03-20	3.2600	3.2600	3.2600	3.2600	+6.189%	501	+10.429%
2020-03-19	3.4000	3.4000	3.0700	3.0700	-15.659%	1,406	+17.264%
2020-03-18	3.3800	3.6700	3.3800	3.6400	-0.817%	1,678	-1.099%
2020-03-17	3.0600	3.7400	2.9900	3.6700	+8.260%	3,035	-1.907%
2020-03-16	3.0000	3.3900	3.0000	3.3900	-0.294%	1,413	+6.195%
2020-03-13	3.6300	3.8000	3.3500	3.4000	+2.719%	7,657	+5.882%
2020-03-12	3.3100	3.3100	3.2500	3.3100	+1.846%	1,108	+8.761%
2020-03-11	2.8500	3.2500	2.8500	3.2500	-8.192%	30,827	+10.769%
2020-03-10	3.5000	3.5400	3.5000	3.5400	+7.927%	374	+1.695%
2020-03-09	3.4300	3.4300	3.2200	3.2800	-4.373%	1,561	+9.756%
2020-03-05	3.4600	3.4600	3.4300	3.4300	+0.882%	1,483	+4.956%
2020-03-03	3.4000	3.4000	3.4000	3.4000	0.000%	186	+5.882%
2020-03-02	3.4000	3.4500	3.4000	3.4000	-1.163%	3,985	+5.882%
2020-02-28	3.4000	3.4400	3.4000	3.4400	+2.381%	8,994	+4.651%
2020-02-26	3.4300	3.4300	3.3500	3.3600	-3.725%	1,757	+7.143%
2020-02-25	3.2700	3.5100	3.2700	3.4900	+4.491%	709	+3.152%
2020-02-24	3.5000	3.5000	3.2500	3.3400	-10.933%	32,392	+7.784%
2020-02-21	3.5100	3.7500	3.5100	3.7500	+4.749%	1,727	-4.000%
2020-02-20	3.3600	3.6900	3.3600	3.5800	+6.866%	4,880	+0.559%
2020-02-19	3.4500	3.5700	3.3500	3.3500	-1.471%	4,260	+7.463%
2020-02-18	3.5400	3.5400	3.4000	3.4000	-8.847%	1,357	+5.882%
2020-02-14	3.4500	3.7300	3.3800	3.7300	+12.349%	2,993	-3.485%
2020-02-13	3.5000	3.5000	3.3200	3.3200	-5.143%	2,166	+8.434%
2020-02-12	3.6800	3.6800	3.4800	3.5000	-6.166%	990	+2.857%
2020-02-11	3.5800	3.7300	3.4000	3.7300	+3.611%	12,833	-3.485%
2020-02-10	3.6600	3.7500	3.6000	3.6000	-1.639%	6,064	0.000%
2020-02-07	3.6900	3.8000	3.6600	3.6600	-1.081%	3,096	-1.639%
2020-02-06	3.6900	3.7500	3.6500	3.7000	+1.370%	3,637	-2.703%
2020-02-05	3.8000	3.8000	3.6500	3.6500	-5.195%	14,673	-1.370%
2020-02-04	3.7800	3.8700	3.7000	3.8500	+1.852%	9,480	-6.494%
2020-02-03	3.8500	3.9000	3.7800	3.7800	-3.817%	23,818	-4.762%
2020-01-31	3.9300	3.9300	3.8500	3.9300	-1.008%	3,394	-8.397%
2020-01-30	3.9800	4.0000	3.8500	3.9700	+1.276%	9,750	-9.320%
2020-01-29	3.8500	3.9900	3.8500	3.9200	+0.771%	4,829	-8.163%
2020-01-28	3.8600	3.9700	3.8600	3.8900	+1.039%	2,311	-7.455%
2020-01-27	3.8600	3.9200	3.8300	3.8500	-2.284%	9,258	-6.494%
2020-01-24	4.1500	4.1500	3.8900	3.9400	-1.500%	6,212	-8.629%
2020-01-23	4.1300	4.2000	3.8500	4.0000	+0.503%	11,892	-10.000%
2020-01-22	4.0100	4.0600	3.9800	3.9800	0.000%	18,937	-9.548%
2020-01-21	3.9800	4.1400	3.9800	3.9800	0.000%	20,428	-9.548%
2020-01-17	4.0200	4.3200	3.9500	3.9800	-2.927%	37,835	-9.548%
2020-01-16	4.0200	7.7500	3.9400	4.1000	+5.128%	1,455,154	-12.195%
2020-01-15	3.9000	3.9000	3.9000	3.9000	+1.828%	151	-7.692%
2020-01-14	3.9500	3.9500	3.8300	3.8300	-1.034%	363	-6.005%
2020-01-10	3.9500	3.9900	3.8500	3.8700	-5.147%	3,786	-6.977%
2020-01-09	3.8000	4.3000	3.8000	4.0800	+7.368%	33,433	-11.765%
2020-01-08	3.8000	3.8000	3.8000	3.8000	-1.299%	121	-5.263%
2020-01-07	3.8200	3.8500	3.8200	3.8500	0.000%	620	-6.494%
2020-01-06	3.8400	3.8500	3.8000	3.8500	-0.517%	11,378	-6.494%
2020-01-02	3.8900	3.8900	3.8700	3.8700	0.000%	287	-6.977%
2019-12-31	3.8000	3.8700	3.8000	3.8700	+2.111%	1,206	-6.977%
2019-12-30	3.7100	3.8200	3.7100	3.7900	-1.302%	750	-5.013%
2019-12-27	3.8900	3.8900	3.7500	3.8400	0.000%	4,519	-6.250%
2019-12-26	3.8000	3.8400	3.7500	3.8400	+0.787%	10,561	-6.250%
2019-12-24	3.8000	3.8300	3.8000	3.8100	+2.145%	2,058	-5.512%
2019-12-23	3.7800	3.8200	3.7100	3.7300	-1.323%	9,715	-3.485%
2019-12-20	3.9100	3.9100	3.7800	3.7800	-2.326%	11,722	-4.762%
2019-12-19	3.8800	3.9000	3.8300	3.8700	+1.842%	3,231	-6.977%
2019-12-18	3.9800	3.9800	3.8000	3.8000	-3.797%	7,497	-5.263%
2019-12-17	3.8500	3.9600	3.8500	3.9500	+11.582%	2,492	-8.861%
2019-12-16	3.9900	4.0200	3.5400	3.5400	-11.278%	10,571	+1.695%
2019-12-13	4.0300	4.0300	3.9900	3.9900	-0.993%	1,195	-9.774%
2019-12-11	4.0800	4.1100	4.0300	4.0300	-0.494%	2,457	-10.670%
2019-12-10	4.0000	4.0500	4.0000	4.0500	+1.250%	225	-11.111%
2019-12-09	4.1000	4.1000	3.9900	4.0000	+2.041%	3,002	-10.000%
2019-12-06	4.1900	4.1900	3.9200	3.9200	-7.765%	8,990	-8.163%
2019-12-05	4.2600	4.2600	4.1800	4.2500	+2.657%	1,720	-15.294%
2019-12-04	4.0500	4.1800	3.9900	4.1400	+1.970%	1,945	-13.043%
2019-12-03	4.0000	4.0600	3.9900	4.0600	-1.932%	1,981	-11.330%
2019-12-02	4.1000	4.1400	3.9900	4.1400	+3.759%	1,442	-13.043%
2019-11-29	3.9900	3.9900	3.9900	3.9900	-2.683%	358	-9.774%
2019-11-26	4.2000	4.2000	4.1000	4.1000	-2.148%	2,708	-12.195%
2019-11-25	3.9500	4.1900	3.9500	4.1900	+6.345%	4,606	-14.081%
2019-11-22	4.0100	4.3200	3.9100	3.9400	-5.742%	8,049	-8.629%
2019-11-21	4.2500	4.2500	4.1800	4.1800	-1.647%	817	-13.876%
2019-11-20	4.1500	4.3600	4.1300	4.2500	+2.410%	2,755	-15.294%
2019-11-19	4.0500	4.1700	3.9900	4.1500	+9.499%	8,808	-13.253%
2019-11-18	4.2000	4.2500	3.4500	3.7900	-9.762%	25,268	-5.013%
2019-11-15	4.2000	4.2000	4.2000	4.2000	-1.639%	113	-14.286%
2019-11-14	4.3000	4.3200	4.0500	4.2700	+1.185%	4,589	-15.691%
2019-11-08	4.2200	4.2200	4.2200	4.2200	+2.927%	696	-14.692%
2019-11-07	4.3700	4.3900	4.0200	4.1000	-6.606%	8,444	-12.195%
2019-11-05	4.4300	4.5000	4.3900	4.3900	-1.348%	5,164	-17.995%
2019-11-04	4.6500	4.6500	4.4500	4.4500	-8.624%	1,852	-19.101%
2019-11-01	4.4100	4.8700	4.3600	4.8700	+11.187%	16,427	-26.078%
2019-10-30	4.4800	4.4800	4.3800	4.3800	-0.228%	895	-17.808%
2019-10-29	4.4100	4.4600	4.3900	4.3900	-2.009%	7,597	-17.995%
2019-10-25	4.4200	4.4800	4.4200	4.4800	+0.674%	1,329	-19.643%
2019-10-24	4.3900	4.4500	4.3900	4.4500	+1.136%	1,244	-19.101%
2019-10-23	4.4000	4.4000	4.4000	4.4000	-0.452%	275	-18.182%
2019-10-22	4.3400	4.4300	4.3400	4.4200	-0.897%	4,039	-18.552%
2019-10-21	4.4600	4.4600	4.4600	4.4600	+2.529%	733	-19.283%
2019-10-18	4.4000	4.4600	4.3300	4.3500	-2.247%	2,960	-17.241%
2019-10-17	4.4000	4.4500	4.4000	4.4500	+0.451%	561	-19.101%
2019-10-16	4.4000	4.4500	4.4000	4.4300	0.000%	2,037	-18.736%
2019-10-15	4.2700	4.4600	4.2700	4.4300	+2.309%	1,243	-18.736%
2019-10-14	4.3300	4.3300	4.3300	4.3300	-1.142%	168	-16.859%
2019-10-10	4.3800	4.3800	4.3800	4.3800	+2.336%	146	-17.808%
2019-10-09	4.2800	4.2800	4.2800	4.2800	-1.155%	315	-15.888%
2019-10-08	4.3300	4.3300	4.3300	4.3300	-1.142%	194	-16.859%
2019-10-07	4.3700	4.3800	4.2900	4.3800	+2.576%	4,900	-17.808%
2019-10-04	4.3800	4.3800	4.2700	4.2700	-2.511%	3,380	-15.691%
2019-10-02	4.4200	4.4400	4.3800	4.3800	-0.680%	5,408	-17.808%
2019-10-01	4.4100	4.4800	4.4100	4.4100	-1.342%	6,050	-18.367%
2019-09-30	4.4500	4.4700	4.4500	4.4700	+4.196%	473	-19.463%
2019-09-27	4.4000	4.4800	4.2900	4.2900	-2.721%	4,093	-16.084%
2019-09-26	4.3000	4.4100	4.3000	4.4100	-1.563%	1,255	-18.367%
2019-09-25	4.4800	4.4800	4.4100	4.4800	+1.818%	1,341	-19.643%
2019-09-24	4.2700	4.4000	4.2700	4.4000	-2.004%	371	-18.182%
2019-09-23	4.4800	4.4900	4.4700	4.4900	+0.223%	2,091	-19.822%
2019-09-20	4.4100	4.4800	4.2700	4.4800	+4.186%	3,643	-19.643%
2019-09-19	4.3800	4.3800	4.2200	4.3000	-0.922%	3,841	-16.279%
2019-09-18	4.2500	4.4000	4.2200	4.3400	-1.587%	2,098	-17.051%
2019-09-17	4.2200	4.4100	4.2200	4.4100	+0.685%	2,046	-18.367%
2019-09-16	4.4000	4.4000	4.2200	4.3800	+4.038%	2,630	-17.808%
2019-09-13	4.1000	4.3800	4.0800	4.2100	-1.636%	1,304	-14.489%
2019-09-12	4.2700	4.2800	4.0600	4.2800	+1.905%	581	-15.888%
2019-09-11	4.1000	4.2000	4.1000	4.2000	+2.439%	1,176	-14.286%
2019-09-10	4.1000	4.1000	4.1000	4.1000	+1.235%	299	-12.195%
2019-09-09	4.0500	4.0500	4.0500	4.0500	+0.248%	602	-11.111%
2019-09-06	4.1000	4.1000	4.0400	4.0400	-1.463%	1,536	-10.891%
2019-09-05	4.2400	4.2400	4.1000	4.1000	-0.726%	1,612	-12.195%
2019-09-04	4.1500	4.1500	4.1300	4.1300	0.000%	1,634	-12.833%
2019-09-03	4.1300	4.1300	4.1300	4.1300	0.000%	841	-12.833%
2019-08-28	4.2000	4.2000	4.1300	4.1300	-1.667%	324	-12.833%
2019-08-27	4.2500	4.2500	4.1300	4.2000	+0.719%	10,707	-14.286%
2019-08-26	4.1700	4.1700	4.1700	4.1700	-4.577%	257	-13.669%
2019-08-23	4.3800	4.3800	4.3700	4.3700	-0.907%	244	-17.620%
2019-08-22	4.4000	4.4100	4.1300	4.4100	+6.010%	1,595	-18.367%
2019-08-21	4.2400	4.2400	4.1600	4.1600	+0.241%	1,095	-13.462%
2019-08-20	4.1900	4.1900	4.1500	4.1500	-2.353%	2,232	-13.253%
2019-08-19	4.2500	4.2500	4.2500	4.2500	-1.392%	1,284	-15.294%
2019-08-16	4.3900	4.4100	4.2100	4.3100	+2.619%	1,964	-16.473%
2019-08-15	4.5300	4.5300	4.0800	4.2000	+0.239%	4,945	-14.286%
2019-08-14	4.1900	4.1900	4.1900	4.1900	-4.989%	112	-14.081%
2019-08-13	4.5500	4.5500	4.2800	4.4100	-1.121%	2,172	-18.367%
2019-08-12	4.6000	4.6000	4.4000	4.4600	-3.463%	1,565	-19.283%
2019-08-09	4.1000	4.6200	4.1000	4.6200	+11.864%	22,037	-22.078%
2019-08-08	4.1300	4.1600	3.9500	4.1300	-2.133%	16,150	-12.833%
2019-08-07	4.1400	4.3000	4.1400	4.2200	-2.765%	2,113	-14.692%
2019-08-06	4.3400	4.3400	4.3400	4.3400	+1.639%	516	-17.051%
2019-08-05	4.3100	4.3200	4.2700	4.2700	-0.466%	1,249	-15.691%
2019-08-02	4.2500	4.2900	4.1500	4.2900	+0.941%	2,758	-16.084%
2019-08-01	4.2600	4.2600	4.2300	4.2500	+4.167%	2,462	-15.294%
2019-07-31	4.2500	4.2500	4.0800	4.0800	-3.088%	653	-11.765%
2019-07-30	4.0600	4.2100	4.0600	4.2100	+1.691%	4,601	-14.489%
2019-07-29	4.2500	4.2500	4.0200	4.1400	-2.588%	15,019	-13.043%
2019-07-26	4.0200	4.2500	4.0200	4.2500	+2.906%	11,106	-15.294%
2019-07-25	4.0800	4.2700	4.0000	4.1300	-3.279%	6,798	-12.833%
2019-07-24	4.2500	4.2700	4.2500	4.2700	+1.185%	1,247	-15.691%
2019-07-23	4.2600	4.2900	4.1200	4.2200	0.000%	5,767	-14.692%
2019-07-22	4.3700	4.3800	4.2200	4.2200	-5.169%	5,159	-14.692%
2019-07-19	4.4200	4.5000	4.3200	4.4500	-1.111%	2,621	-19.101%
2019-07-18	4.5000	4.5000	4.5000	4.5000	+1.810%	506	-20.000%
2019-07-17	4.3800	4.4200	4.3800	4.4200	+0.913%	1,057	-18.552%
2019-07-16	4.3900	4.5300	4.3600	4.3800	-0.680%	3,087	-17.808%
2019-07-15	4.5800	4.5800	4.3100	4.4100	-3.712%	4,713	-18.367%
2019-07-12	4.4400	4.5800	4.4100	4.5800	-0.435%	3,483	-21.397%
2019-07-11	4.4000	4.6500	4.4000	4.6000	+2.908%	12,474	-21.739%
2019-07-10	4.4100	4.4800	4.4100	4.4700	+1.361%	848	-19.463%
2019-07-09	4.3500	4.4700	4.3400	4.4100	+1.147%	5,777	-18.367%
2019-07-08	4.3500	4.3600	4.2700	4.3600	-0.457%	6,488	-17.431%
2019-07-05	4.5600	4.6200	4.2700	4.3800	+1.860%	3,280	-17.808%
2019-07-03	4.4000	4.6100	4.3000	4.3000	-5.077%	6,157	-16.279%
2019-07-02	4.3700	4.5300	4.2800	4.5300	+2.721%	7,793	-20.530%
2019-07-01	4.2700	4.6600	4.2700	4.4100	+4.502%	7,939	-18.367%
2019-06-28	4.0300	4.8800	4.0300	4.2200	+1.687%	9,163	-14.692%
2019-06-27	4.2000	4.3700	4.1200	4.1500	-0.955%	5,482	-13.253%
2019-06-26	4.4500	4.5100	4.1500	4.1900	-8.114%	21,706	-14.081%
2019-06-25	4.7600	4.9400	4.5600	4.5600	-5.785%	15,999	-21.053%
2019-06-24	4.8100	4.9700	4.7900	4.8400	-0.206%	38,956	-25.620%
2019-06-21	4.9200	4.9700	4.8000	4.8500	-0.206%	28,771	-25.773%
2019-06-20	5.0500	5.0500	4.8500	4.8600	-5.814%	7,655	-25.926%
2019-06-19	5.0000	5.1600	4.9900	5.1600	+0.585%	8,223	-30.233%
2019-06-18	4.9000	5.5000	4.9000	5.1300	+1.786%	102,987	-29.825%
2019-06-17	4.8500	5.3300	4.7200	5.0400	+2.439%	60,319	-28.571%
2019-06-14	5.0400	5.0400	4.7100	4.9200	-1.600%	11,036	-26.829%
2019-06-13	5.0800	5.0800	4.7500	5.0000	+0.806%	16,138	-28.000%
2019-06-12	4.9000	4.9900	4.7700	4.9600	+3.983%	7,351	-27.419%
2019-06-11	4.9000	5.0900	4.6500	4.7700	-0.625%	5,677	-24.528%
2019-06-10	4.9600	5.2500	4.8000	4.8000	+0.840%	34,953	-25.000%
2019-06-07	4.9700	4.9700	4.6500	4.7600	+1.927%	13,970	-24.370%
2019-06-06	4.7200	4.8800	4.5100	4.6700	-2.096%	1,169	-22.912%
2019-06-05	4.8900	5.0400	4.6500	4.7700	+2.581%	36,354	-24.528%
2019-06-04	4.5000	5.0400	4.5000	4.6500	+0.432%	4,347	-22.581%
2019-06-03	4.6800	4.6900	4.2000	4.6300	-5.123%	7,812	-22.246%
2019-05-31	4.5500	4.9800	4.5300	4.8800	+7.253%	66,580	-26.230%
2019-05-30	4.6400	5.8700	4.5500	4.5500	+0.664%	12,249	-20.879%
2019-05-29	4.3500	4.5200	4.3500	4.5200	-1.525%	3,999	-20.354%
2019-05-24	4.6200	4.6200	4.5900	4.5900	-0.434%	750	-21.569%
2019-05-23	4.6400	4.6500	4.5000	4.6100	-2.947%	7,749	-21.909%
2019-05-22	4.7500	4.8100	4.7500	4.7500	+2.371%	875	-24.211%

document.getElementById("jR2BpM").onerror = function(){this.style.display='none';}; .dark-mode .ZTJdqM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZTJdqM{ color: #333333; background-color: white; border: 2px solid #333333; }RELVRELIV INTL INCstock OTC

RELV
RELIV INTL INC
stock OTC