Historical Prices for Reliv International, Inc (RELV)

Symbol:

Historical Data for Reliv' International Inc. (RELV)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/8/08	5.1501	5.3981	5.1501	5.33	3,367	-0.02	-0.37%
9/5/08	5.217	5.36	5.217	5.35	3,700	0.03	0.56%
9/4/08	5.46	5.478	5.10	5.32	3,933	-0.03	-0.56%
9/3/08	5.298	5.4367	5.05	5.35	14,656	-0.15	-2.73%
9/2/08	5.23	5.50	5.06	5.50	26,198	0.20	3.77%
8/29/08	5.19	5.31	5.07	5.30	8,763	0.02	0.38%
8/28/08	5.22	5.2972	5.19	5.28	5,306	-0.03	-0.56%
8/27/08	5.37	5.37	5.064	5.31	10,800	-0.13	-2.39%
8/26/08	5.29	5.55	5.04	5.44	29,658	0.07	1.30%
8/25/08	5.25	5.42	5.17	5.37	6,470	0.02	0.37%
8/22/08	5.27	5.36	5.20	5.35	3,100	0.05	0.94%
8/21/08	5.39	5.39	5.25	5.30	10,270	–	–
8/20/08	5.2605	5.38	5.19	5.30	22,662	-0.091	-1.69%
8/19/08	5.36	5.40	5.29	5.391	9,080	-0.009	-0.17%
8/18/08	5.4599	5.4599	5.36	5.40	10,115	-0.02	-0.37%
8/15/08	5.45	5.5399	5.40	5.42	30,535	0.05	0.93%
8/14/08	5.37	5.40	5.35	5.37	7,228	-0.03	-0.56%
8/13/08	5.45	5.49	5.36	5.40	7,155	-0.01	-0.18%
8/12/08	5.46	5.46	5.27	5.41	11,461	0.08	1.50%
8/11/08	5.25	5.499	5.25	5.33	14,291	-0.02	-0.37%
8/8/08	5.42	5.48	5.27	5.35	11,048	0.01	0.19%
8/7/08	5.35	5.36	5.31	5.34	2,400	-0.02	-0.37%
8/6/08	5.49	5.49	5.31	5.36	9,064	-0.02	-0.37%
8/5/08	5.27	5.41	5.35	5.38	6,895	0.08	1.51%
8/4/08	5.33	5.354	5.28	5.30	21,627	0.08	1.53%
8/1/08	5.25	5.68	5.00	5.22	55,652	0.01	0.19%
7/31/08	6.30	6.30	5.21	5.21	37,139	-1.23	-19.10%
7/30/08	6.05	6.86	6.05	6.44	26,435	0.16	2.55%
7/29/08	6.55	6.64	6.05	6.28	17,247	-0.27	-4.12%
7/28/08	6.20	6.65	6.1999	6.55	19,483	0.35	5.65%
7/25/08	5.85	6.20	5.87	6.20	14,539	0.34	5.80%
7/24/08	5.71	5.86	5.71	5.86	11,300	0.04	0.69%
7/23/08	5.60	5.82	5.59	5.82	13,584	0.26	4.68%
7/22/08	5.42	5.58	5.37	5.56	6,164	0.24	4.51%
7/21/08	5.21	5.32	5.09	5.32	14,094	0.04	0.76%
7/18/08	5.28	5.50	5.25	5.28	19,763	-0.09	-1.68%
7/17/08	5.10	5.4301	5.05	5.37	32,326	0.28	5.50%
7/16/08	5.23	5.25	5.01	5.09	31,003	-0.06	-1.17%
7/15/08	5.19	5.46	5.15	5.15	23,625	-0.15	-2.83%
7/14/08	5.13	5.4901	5.17	5.30	16,158	-0.02	-0.38%
7/11/08	5.13	5.45	5.02	5.32	38,501	0.07	1.33%
7/10/08	5.22	5.39	5.14	5.25	15,600	-0.04	-0.76%
7/9/08	5.05	5.30	5.05	5.29	13,605	0.21	4.13%
7/8/08	5.11	5.20	5.01	5.08	25,079	-0.10	-1.93%
7/7/08	5.07	5.22	5.00	5.18	15,230	0.07	1.37%
7/3/08	5.07	5.28	5.00	5.11	22,973	–	–
7/2/08	5.08	5.19	5.08	5.11	42,221	0.03	0.59%
7/1/08	5.49	5.505	5.08	5.08	55,054	-0.39	-7.13%
6/30/08	5.56	5.5801	5.47	5.47	19,508	-0.13	-2.32%
6/27/08	5.57	5.78	5.47	5.60	15,220	0.04	0.72%
6/26/08	5.68	5.79	5.56	5.56	26,640	-0.24	-4.14%
6/25/08	5.65	5.85	5.65	5.80	29,703	0.11	1.93%
6/24/08	5.89	5.89	5.69	5.69	63,618	-0.06	-1.04%
6/23/08	5.63	5.8001	5.63	5.75	35,423	0.08	1.41%
6/20/08	5.70	5.80	5.63	5.67	31,396	-0.12	-2.07%
6/19/08	5.67	5.95	5.75	5.79	33,023	0.04	0.70%
6/18/08	5.70	5.83	5.70	5.75	27,486	-0.03	-0.52%
6/17/08	5.83	5.93	5.75	5.78	18,381	-0.01	-0.17%
6/16/08	5.83	5.93	5.74	5.79	15,384	-0.01	-0.17%
6/13/08	5.70	5.89	5.66	5.80	11,795	0.21	3.76%
6/12/08	5.65	5.9512	5.59	5.59	28,847	-0.07	-1.24%
6/11/08	5.87	5.902	5.65	5.66	17,829	-0.16	-2.75%
6/10/08	5.90	5.90	5.735	5.82	24,608	-0.03	-0.51%