Historical Data for Reliv' International Inc. (RELV)

$ 3.73   0.01 (+0.27%) Volume: 9.48k 3:50 PM EST 30-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/30/20 3.72 3.73 3.68 3.73 9.48k 0.01 0.27% 3.73 35.16k 60
11/27/20 3.71 3.73 3.70 3.72 8.22k 0.02 0.54% 3.72 30.63k 43
11/25/20 3.67 3.71 3.60 3.70 57.27k 0.0499 1.37% 3.70 208.98k 197
11/24/20 3.72 4.02 3.5304 3.6501 348.38k -0.0399 -1.08% 3.6501 1.31m 1,067
11/23/20 3.66 3.74 3.66 3.69 10.63k 0.01 0.27% 3.69 39.4k 44
11/20/20 3.68 3.69 3.66 3.68 2.58k -0.01 -0.27% 3.68 9.48k 14
11/19/20 3.675 3.70 3.65 3.69 25.96k 0.00 0.00% 3.69 95.15k 77
11/18/20 3.685 3.69 3.67 3.69 1.05k 0.04 1.10% 3.69 3.85k 11
11/17/20 3.67 3.70 3.64 3.65 60.54k 0.00 0.00% 3.65 220.56k 238
11/16/20 3.65 3.70 3.65 3.65 17.61k 0.00 0.00% 3.65 64.48k 67
11/13/20 3.70 3.70 3.63 3.65 19.13k -0.02 -0.54% 3.65 69.91k 80
11/12/20 3.6575 3.6784 3.6385 3.67 13.11k 0.05 1.38% 3.67 47.88k 66
11/11/20 3.65 3.70 3.62 3.62 38.76k 0.01 0.28% 3.62 141.78k 91
11/10/20 3.66 3.66 3.61 3.61 12.64k -0.0305 -0.84% 3.61 45.92k 48
11/09/20 3.66 3.73 3.62 3.6405 30.15k -0.0285 -0.78% 3.6405 110.43k 101
11/06/20 3.64 3.69 3.64 3.669 28.48k 0.069 1.92% 3.669 104.4k 94
11/05/20 3.65 3.67 3.59 3.60 15.57k 0.00 0.00% 3.60 56.38k 33
11/04/20 3.66 3.66 3.60 3.60 5.25k 0.00 0.00% 3.60 18.94k 21
11/03/20 3.59 3.66 3.59 3.60 28.77k -0.0103 -0.29% 3.60 103.17k 137
11/02/20 3.60 3.67 3.60 3.6103 13.19k 0.0203 0.57% 3.6103 47.74k 66