Reliv International Inc (RELV) Historical Stock Data
2.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RELV is down -1.28% a day on average. There have been 26 days where Reliv International Inc closed green and 4 days where RELV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2.94 | 2.94 | ↑$0.00 (0.00%) | 2.94 | 2.97 | 1.60K |
| 2025-03-07 | 2.96 | 2.96 | ↑$0.00 (0.00%) | 2.96 | 2.96 | 310 |
| 2025-02-28 | 2.91 | 2.92 | ↑$0.01 (0.34%) | 2.91 | 2.92 | 400 |
| 2025-02-19 | 2.50 | 2.50 | ↑$0.00 (0.00%) | 2.50 | 2.50 | 1 |
| 2025-02-18 | 2.50 | 2.50 | ↑$0.00 (0.00%) | 2.50 | 2.50 | 100 |
| 2025-02-14 | 2.50 | 2.50 | ↑$0.00 (0.00%) | 2.50 | 2.50 | 797 |
| 2025-02-12 | 2.15 | 2.15 | ↑$0.00 (0.00%) | 2.15 | 2.15 | 201 |
| 2025-02-05 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.75 | 1.75 | 200 |
| 2025-02-04 | 3.36 | 2.31 | ↓$1.05 (-31.25%) | 1.58 | 3.36 | 4.27K |
| 2025-01-03 | 3.43 | 3.43 | ↑$0.00 (0.00%) | 3.43 | 3.43 | 500 |
| 2024-12-31 | 3.92 | 3.92 | ↑$0.00 (0.00%) | 3.92 | 3.92 | 100 |
| 2024-12-30 | 3.92 | 3.92 | ↑$0.00 (0.00%) | 3.92 | 3.92 | 800 |
| 2024-12-27 | 3.61 | 3.60 | ↓$0.01 (-0.28%) | 3.60 | 3.61 | 400 |
| 2024-11-29 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.25 | 3.25 | 100 |
| 2024-11-27 | 3.19 | 3.19 | ↑$0.00 (0.00%) | 3.19 | 3.19 | 100 |
| 2024-11-26 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 3.00 | 3.00 | 820 |
| 2024-11-21 | 2.99 | 2.99 | ↑$0.00 (0.00%) | 2.99 | 2.99 | 100 |
| 2024-11-11 | 3.20 | 3.20 | ↑$0.00 (0.00%) | 3.20 | 3.20 | 3K |
| 2024-10-30 | 3.31 | 3.31 | ↑$0.00 (0.00%) | 3.31 | 3.31 | 100 |
| 2024-10-21 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 3.00 | 3.00 | 0.90K |
| 2024-10-18 | 3.22 | 3.22 | ↑$0.00 (0.00%) | 3.22 | 3.22 | 1K |
| 2024-10-17 | 3.31 | 3.31 | ↑$0.00 (0.00%) | 3.31 | 3.31 | 1K |
| 2024-10-16 | 3.31 | 3.31 | ↑$0.00 (0.00%) | 3.31 | 3.31 | 1.04K |
| 2024-10-14 | 3.30 | 3.43 | ↑$0.13 (3.94%) | 3.30 | 3.43 | 0.90K |
| 2024-09-27 | 3.35 | 3.35 | ↑$0.00 (0.00%) | 3.35 | 3.35 | 100 |
| 2024-09-23 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.50 | 3.50 | 2.80K |
| 2024-09-20 | 3.60 | 3.40 | ↓$0.20 (-5.56%) | 3.40 | 3.60 | 1.40K |
| 2024-09-19 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.40 | 3.40 | 1 |
| 2024-09-18 | 3.60 | 3.40 | ↓$0.20 (-5.56%) | 3.40 | 3.60 | 1.40K |
| 2024-09-17 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.60 | 3.60 | 1K |
Create an account or log in to view more rows.
$RELV How can this stock move so little? Damn
$RELV Holding.
$RELV the end is near
$RELV Don't hold!!! Buy it
$RELV Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$RELV low volume
expect flat or negative close
$RELV to the moon
$RELV whats the target for Friday close?
$RELV go to the bathroom
come back to green! I like it!
$RELV to the moon!!! lfG