Reliv International Inc (RELV) Historical Stock Data
3.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RELV is down -0.34% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-09-16 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.50 | 3.50 | 500 |
| 2024-09-12 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.60 | 3.60 | 2K |
| 2024-08-13 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.65 | 3.65 | 560 |
| 2024-08-12 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.50 | 3.50 | 1.44K |
| 2024-08-09 | 3.50 | 3.50 | ↑$0.00 (0.00%) | 3.50 | 3.50 | 1K |
| 2024-07-31 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.60 | 3.60 | 1K |
| 2024-07-30 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.60 | 3.60 | 2.45K |
| 2024-07-29 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.60 | 3.60 | 100 |
| 2024-07-25 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.65 | 3.65 | 2K |
| 2024-07-11 | 3.71 | 3.71 | ↑$0.00 (0.00%) | 3.71 | 3.71 | 700 |
| 2024-07-03 | 3.71 | 3.71 | ↑$0.00 (0.00%) | 3.71 | 3.71 | 100 |
| 2024-06-25 | 3.71 | 3.65 | ↓$0.06 (-1.62%) | 3.65 | 3.71 | 3.71K |
| 2024-06-12 | 4.06 | 4.00 | ↓$0.06 (-1.48%) | 3.87 | 4.06 | 1.36K |
Create an account or log in to view more rows.
$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
$RELV I would not be a bear now
$RELV low volume today isn’t necessarily a bad thing
$RELV COME ON!!! Ugh!