U.S. markets closed

Reliv' International, Inc. (RELV)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.7000+0.2025 (+5.79%)
Al cierre: 11:11AM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20243.70003.70003.70003.70003.7000100
27 mar 20243.71003.79803.49803.49803.49803,400
26 mar 20244.00004.00004.00004.00004.0000-
25 mar 20244.00004.00004.00004.00004.0000-
22 mar 20244.00004.00004.00004.00004.0000200
21 mar 20243.69003.69003.69003.69003.6900-
20 mar 20243.69003.69003.69003.69003.6900-
19 mar 20243.69003.69003.69003.69003.6900-
18 mar 20243.69003.69003.69003.69003.6900-
15 mar 20243.69003.69003.69003.69003.6900-
14 mar 20243.69003.69003.69003.69003.6900-
13 mar 20243.69003.69003.69003.69003.6900-
12 mar 20243.69003.69003.69003.69003.6900-
11 mar 20243.69003.69003.69003.69003.6900-
08 mar 20243.69003.69003.69003.69003.6900100
07 mar 20244.00004.00004.00004.00004.0000-
06 mar 20244.00004.00004.00004.00004.0000-
05 mar 20244.00004.00004.00004.00004.0000-
04 mar 20244.00004.00004.00004.00004.0000100
01 mar 20243.60003.60003.60003.60003.6000-
29 feb 20243.60003.60003.60003.60003.6000-
28 feb 20243.60003.60003.60003.60003.6000-
27 feb 20243.78003.78003.60003.60003.60002,700
26 feb 20243.70003.70003.70003.70003.7000-
23 feb 20243.70003.70003.70003.70003.7000-
22 feb 20243.70003.70003.70003.70003.7000-
21 feb 20243.70003.77503.70003.70003.70002,700
20 feb 20243.90003.90003.90003.90003.9000-
16 feb 20243.90003.90003.90003.90003.9000-
15 feb 20243.90003.90003.90003.90003.9000-
14 feb 20243.90003.90003.90003.90003.9000400
13 feb 20243.70003.70003.70003.70003.7000400
12 feb 20243.43003.43003.43003.43003.43001,000
09 feb 20243.93003.98003.93003.98003.9800600
08 feb 20243.93003.93003.93003.93003.9300-
07 feb 20243.93003.93003.93003.93003.9300-
06 feb 20243.93003.93003.93003.93003.9300-
05 feb 20243.93003.93003.93003.93003.9300-
02 feb 20243.93003.93003.93003.93003.9300-
01 feb 20243.93003.93003.93003.93003.9300-
31 ene 20243.93003.93003.93003.93003.9300-
30 ene 20243.93003.93003.93003.93003.9300-
29 ene 20243.93003.93003.93003.93003.9300-
26 ene 20243.93003.93003.93003.93003.9300-
25 ene 20243.93003.93003.93003.93003.9300-
24 ene 20243.93003.93003.93003.93003.9300600
23 ene 20243.70003.70003.70003.70003.7000-
22 ene 20243.70003.70003.70003.70003.7000-
19 ene 20243.70003.70003.70003.70003.7000-
18 ene 20243.70003.70003.70003.70003.7000-
17 ene 20243.70003.70003.70003.70003.7000-
16 ene 20243.70003.70003.70003.70003.7000-
12 ene 20243.70003.70003.70003.70003.7000-
11 ene 20243.70003.70003.70003.70003.7000-
10 ene 20243.70003.70003.70003.70003.7000-
09 ene 20243.70003.70003.70003.70003.7000-
08 ene 20243.70003.70003.70003.70003.7000-
05 ene 20243.70003.70003.70003.70003.7000-
04 ene 20243.70003.70003.70003.70003.7000-
03 ene 20243.70003.70003.70003.70003.7000-
02 ene 20243.70003.70003.70003.70003.7000-
29 dic 20233.60003.70003.43003.70003.70009,100
28 dic 20233.70003.70003.70003.70003.7000100
27 dic 20234.13004.13004.13004.13004.1300-
26 dic 20234.13004.13004.13004.13004.1300-
22 dic 20234.00004.13003.70004.13004.13001,200
21 dic 20233.75003.75003.24003.50003.5000600
20 dic 20233.90003.90003.85003.85003.8500900
19 dic 20233.90003.90003.90003.90003.9000-
18 dic 20233.90003.90003.90003.90003.9000700
15 dic 20233.85003.85003.85003.85003.8500-
14 dic 20233.85003.85003.85003.85003.8500600
13 dic 20234.34004.34004.34004.34004.3400-
12 dic 20234.34004.34004.34004.34004.3400-
11 dic 20234.34004.34004.34004.34004.3400-
08 dic 20234.34004.34004.34004.34004.3400-
07 dic 20234.34004.34004.34004.34004.3400-
06 dic 20234.34004.34004.34004.34004.3400-
05 dic 20234.34004.34004.34004.34004.3400-
04 dic 20234.34004.34004.34004.34004.3400-
01 dic 20234.34004.34004.34004.34004.3400-
30 nov 20234.34004.34004.34004.34004.3400-
29 nov 20234.34004.34004.34004.34004.3400-
28 nov 20234.34004.34004.34004.34004.3400-
27 nov 20234.34004.34004.34004.34004.3400-
24 nov 20234.34004.34004.34004.34004.3400-
22 nov 20234.34004.34004.34004.34004.3400-
21 nov 20234.34004.34004.34004.34004.3400-
20 nov 20234.34004.34004.34004.34004.3400-
17 nov 20234.34004.34004.34004.34004.3400-
16 nov 20234.34004.34004.34004.34004.3400-
15 nov 20234.34004.34004.34004.34004.3400-
14 nov 20234.34004.34004.34004.34004.3400-
13 nov 20234.34004.34004.34004.34004.3400-
10 nov 20234.34004.34004.34004.34004.3400100
09 nov 20233.78003.78003.78003.78003.7800-
08 nov 20233.78003.78003.78003.78003.7800-
07 nov 20233.78003.78003.78003.78003.7800-
06 nov 20233.78003.78003.78003.78003.7800-
03 nov 20233.78003.78003.78003.78003.7800-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...