Reliv International Inc (PK) Historical Data - RELV | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Reliv International Inc (PK) (RELV)
Reliv International Inc (PK) (RELV) Historical

Reliv International Inc (PK) (RELV)

6.00

0.00

(0.00%)

Closed May 15 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.23	59.151193634	3.77	6	3.77	302	6	CS
4	2.15	55.8441558442	3.85	7.15	3.77	1464	5.67366416	CS
12	2.3	62.1621621622	3.7	7.15	3.4975	1359	4.29725273	CS
26	2.15	55.8441558442	3.85	7.15	3.24	1356	4.03645616	CS
52	2.35	64.3835616438	3.65	7.15	2.09	1016	3.98113818	CS
156	2.29	61.7250673854	3.71	7.15	1.51	1150	3.7781747	CS
260	2.1	53.8461538462	3.9	7.15	1.51	1889	3.67174794	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715721600	6	0	0.00	6	6	6	0
1715635200	6	0	0.00	6	6	6	0
1715376000	6	0.06	1.01	3.77	6	3.77	302
1715290140	5.94	0	0.00	5.94	5.94	5.94	0
1715203740	5.94	0	0.00	5.94	5.94	5.94	0
1715117340	5.94	1.88	46.31	4.19	7.15	4.1875	4727
1715030940	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1714771740	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1714685340	4.0599999	0.21	5.45	4.0599999	4.0599999	4.0599999	700
1714599000	3.85	0	0.00	3.85	3.85	3.85	0
1714512600	3.85	0	0.00	3.85	3.85	3.85	0
1714425900	3.85	0	0.00	3.85	3.85	3.85	0
1714166700	3.85	0	0.00	3.85	3.85	3.85	0
1714080300	3.85	0	0.00	3.85	3.85	3.85	0
1713993900	3.85	0	0.00	3.85	3.85	3.85	0
1713907500	3.85	0	0.00	3.85	3.85	3.85	0
1713821100	3.85	0	0.00	3.85	3.85	3.85	0
1713561900	3.85	0.05	1.32	3.85	3.85	3.85	125
1713475740	3.8	0	0.00	3.8	3.8	3.8	0
1713389340	3.8	0	0.00	3.8	3.8	3.8	0
1713302940	3.8	0.16	4.40	3.8	3.8	3.8	100
1713216180	3.64	0	0.00	3.64	3.64	3.64	0
1712956980	3.64	0	0.00	3.64	3.64	3.64	0
1712870580	3.64	0	0.00	3.64	3.64	3.64	0
1712784180	3.64	0	0.00	3.64	3.64	3.64	0
1712697780	3.64	0	0.00	3.64	3.64	3.64	0
1712611380	3.64	0	0.00	3.64	3.64	3.64	0
1712352180	3.64	0	0.00	3.64	3.64	3.64	0
1712265780	3.64	-0.06	-1.62	3.7	3.7	3.64	2447
1712179200	3.7	0	0.00	3.7	3.7	3.7	0
1712092800	3.7	0	0.00	3.7	3.7	3.7	0
1712006400	3.7	0	0.00	3.7	3.7	3.7	0
1711660800	3.7	0.2	5.79	3.7	3.7	3.7	100
1711574580	3.4975	-0.5	-12.56	3.71	3.7975	3.4975	3366
1711488480	4	0	0.00	4	4	4	0
1711402080	4	0	0.00	4	4	4	0
1711142880	4	0.31	8.40	4	4	4	178
1711059840	3.69	0	0.00	3.69	3.69	3.69	0
1710973440	3.69	0	0.00	3.69	3.69	3.69	0
1710887040	3.69	0	0.00	3.69	3.69	3.69	0
1710800640	3.69	0	0.00	3.69	3.69	3.69	0
1710541440	3.69	0	0.00	3.69	3.69	3.69	0
1710455040	3.69	0	0.00	3.69	3.69	3.69	0
1710368640	3.69	0	0.00	3.69	3.69	3.69	0
1710282240	3.69	0	0.00	3.69	3.69	3.69	0
1710195840	3.69	0	0.00	3.69	3.69	3.69	0
1709936640	3.69	-0.31	-7.75	3.69	3.69	3.69	132
1709850180	4	0	0.00	4	4	4	0
1709763780	4	0	0.00	4	4	4	0
1709677380	4	0	0.00	4	4	4	0
1709590980	4	0.4	11.11	4	4	4	101
1709332140	3.6	0	0.00	3.6	3.6	3.6	0
1709245740	3.6	0	0.00	3.6	3.6	3.6	0
1709159340	3.6	0	0.00	3.6	3.6	3.6	0
1709072940	3.6	-0.1	-2.70	3.78	3.78	3.6	2685
1708986000	3.7	0	0.00	3.7	3.7	3.7	0
1708726800	3.7	0	0.00	3.7	3.7	3.7	0
1708640400	3.7	0	0.00	3.7	3.7	3.7	0
1708554000	3.7	-0.2	-5.13	3.7	3.775	3.7	2700
1708468020	3.9	0	0.00	3.9	3.9	3.9	0
1708122420	3.9	0	0.00	3.9	3.9	3.9	0
1708036020	3.9	0	0.00	3.9	3.9	3.9	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions