Reliv' International, Inc. (RELV)
OTCMKTS · Delayed Price · Currency is USD
1.615
-0.025 (-1.52%)
At close: Oct 29, 2026
Reliv' International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.52% | 200 |
| Oct 28, 2026 | 1.50 | 1.64 | 1.50 | 1.64 | 1.64 | -0.61% | 300 |
| Sep 16, 2026 | 1.54 | 1.65 | 1.46 | 1.65 | 1.65 | 5.36% | 779 |
| Sep 15, 2026 | 1.62 | 1.62 | 1.53 | 1.57 | 1.57 | -3.33% | 1,000 |
| Sep 14, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -15.25% | 1,000 |
| Sep 11, 2026 | 1.75 | 1.91 | 1.63 | 1.91 | 1.91 | 9.23% | 1,108 |
| Sep 10, 2026 | 2.03 | 2.03 | 1.75 | 1.75 | 1.75 | -4.37% | 1,250 |
| Jul 23, 2026 | 1.83 | 2.00 | 1.83 | 1.83 | 1.83 | -8.50% | 600 |
| Jul 20, 2026 | 2.09 | 2.09 | 1.73 | 2.00 | 2.00 | -20.00% | 3,847 |
| Jul 17, 2026 | 2.30 | 3.50 | 2.01 | 2.50 | 2.50 | 10.62% | 7,487 |
| Jul 2, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | 18.95% | 600 |
| Jun 29, 2026 | 2.20 | 2.20 | 1.90 | 1.90 | 1.90 | -2.06% | 900 |
| Jun 26, 2026 | 2.05 | 2.05 | 1.94 | 1.94 | 1.94 | -3.00% | 700 |
| Jun 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 500 |
| Jun 24, 2026 | 2.17 | 2.19 | 2.00 | 2.00 | 2.00 | -7.83% | 600 |
| Jun 15, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -3.56% | 100 |
| May 19, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 12.50% | 201 |