Reliv International Inc (RELV) Historical Stock Data
3.85 ↑0.00 (0.00%)
As of December 21, 2020, 3:58pm EST.
Historical Data
In the past 30 trading days, RELV is down -0.97% a day on average. There have been 22 days where Reliv International Inc closed green and 8 days where RELV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.85 | 3.85 | 125 |
| 2024-04-16 | 3.80 | 3.80 | ↑$0.00 (0.00%) | 3.80 | 3.80 | 100 |
| 2024-04-04 | 3.70 | 3.64 | ↓$0.06 (-1.62%) | 3.64 | 3.70 | 2.45K |
| 2024-03-28 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.70 | 3.70 | 100 |
| 2024-03-27 | 3.71 | 3.50 | ↓$0.21 (-5.73%) | 3.50 | 3.80 | 3.37K |
| 2024-03-22 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 178 |
| 2024-03-08 | 3.69 | 3.69 | ↑$0.00 (0.00%) | 3.69 | 3.69 | 132 |
| 2024-03-04 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 101 |
| 2024-02-27 | 3.78 | 3.60 | ↓$0.18 (-4.76%) | 3.60 | 3.78 | 2.69K |
| 2024-02-21 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.70 | 3.78 | 2.70K |
| 2024-02-14 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.90 | 3.90 | 350 |
| 2024-02-13 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.70 | 3.70 | 400 |
| 2024-02-12 | 3.43 | 3.43 | ↑$0.00 (0.00%) | 3.43 | 3.43 | 1K |
| 2024-02-09 | 3.93 | 3.98 | ↑$0.05 (1.27%) | 3.93 | 3.98 | 604 |
| 2024-01-24 | 3.93 | 3.93 | ↑$0.00 (0.00%) | 3.93 | 3.93 | 600 |
| 2023-12-29 | 3.60 | 3.70 | ↑$0.10 (2.78%) | 3.43 | 3.70 | 9.13K |
| 2023-12-28 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.70 | 3.70 | 140 |
| 2023-12-26 | 4.13 | 4.13 | ↑$0.00 (0.00%) | 4.13 | 4.13 | 30 |
| 2023-12-22 | 4.00 | 4.13 | ↑$0.13 (3.25%) | 3.70 | 4.13 | 1.18K |
| 2023-12-21 | 3.75 | 3.50 | ↓$0.25 (-6.67%) | 3.24 | 3.75 | 623 |
| 2023-12-20 | 3.90 | 3.85 | ↓$0.05 (-1.28%) | 3.85 | 3.90 | 852 |
| 2023-12-18 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.90 | 3.90 | 735 |
| 2023-12-14 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.85 | 3.85 | 640 |
| 2023-11-10 | 4.34 | 4.34 | ↑$0.00 (0.00%) | 4.34 | 4.34 | 100 |
| 2023-10-19 | 4.05 | 3.78 | ↓$0.27 (-6.67%) | 3.78 | 4.05 | 200 |
| 2023-09-18 | 3.83 | 3.83 | ↑$0.00 (0.00%) | 3.83 | 3.83 | 371 |
| 2023-08-30 | 3.78 | 3.78 | ↑$0.00 (0.00%) | 3.78 | 3.78 | 400 |
| 2023-08-04 | 4.20 | 3.95 | ↓$0.25 (-5.95%) | 3.95 | 4.20 | 283 |
| 2023-07-07 | 4.15 | 4.15 | ↑$0.00 (0.00%) | 4.15 | 4.15 | 100 |
| 2023-06-16 | 4.20 | 4.05 | ↓$0.15 (-3.63%) | 4.05 | 4.20 | 200 |
Create an account or log in to view more rows.
$RELV Fake dip news.
$RELV Dumping started...
Get out while you can...
$RELV love this stock!!!!
$RELV Very bullish action
$RELV we need more volume
$RELV fuck all u greedy bulls
$RELV Stair stepping nicely
$RELV what time we going green?
$RELV gets me every time lol
$RELV Silly Bears tricks are for kids