Reliv Stock Price History, RELV Historical Prices

Add to My Stocks
$4.86 $0.08 (1.67%) RELV stock closing price Apr 18, 2018 (Closing)

The 10 year data of Reliv stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Reliv P/E ratio, and PS ratio. The stock price was at a 5 year high of $25.61 on Jul 31, 2013 as seen from Reliv stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-04-18 4.66 4.91 4.65 4.86 6,650 - 0.22
2018-04-17 4.88 4.9 4.51 4.78 11,448 - 0.21
2018-04-16 4.97 4.99 4.82 4.99 4,551 - 0.22
2018-04-13 4.96 4.96 4.67 4.94 4,076 - 0.22
2018-04-12 5.05 5.05 4.83 4.9 5,781 - 0.22
2018-04-11 4.85 5.14 4.85 5.1 1,230 - 0.23
2018-04-10 4.73 5.21 4.73 5.21 19,284 - 0.23
2018-04-09 4.92 5.01 4.59 4.7 3,517 - 0.21
2018-04-06 4.76 5.35 4.76 4.81 11,032 - 0.21
2018-04-05 4.91 5.09 4.76 5.09 3,224 - 0.23
2018-04-04 4.4 5.15 4.2 5 28,015 - 0.22
2018-04-03 4.51 4.51 4.15 4.4 11,881 - 0.19
2018-04-02 4.76 4.76 4.28 4.48 14,231 - 0.2
2018-03-29 4.79 4.82 4.76 4.76 13,581 - 0.21
2018-03-28 4.95 5.52 4.8 4.95 38,120 - 0.22
2018-03-27 5.02 5.1 4.68 4.93 41,773 - 0.21
2018-03-26 5 5.22 4.97 5 3,774 - 0.22
2018-03-23 4.97 5.15 4.97 5.06 10,956 - 0.22
2018-03-22 5.18 5.18 4.97 5.02 9,094 - 0.22
2018-03-21 5.22 5.33 5.18 5.29 8,811 - 0.23
2018-03-20 5.4 5.5 5.18 5.22 14,831 - 0.23
2018-03-19 5.53 5.53 5.36 5.44 5,173 - 0.24
2018-03-16 5.6 6 5.46 5.52 12,098 - 0.24
2018-03-15 5.5 6.19 5.4 5.6 72,599 - 0.24
2018-03-14 5.64 5.88 5.45 5.45 30,722 - 0.24
2018-03-13 5.5 5.62 5.26 5.51 8,841 - 0.24
2018-03-12 5.73 5.73 5.37 5.46 1,038 - 0.24
2018-03-09 5.39 5.72 5.39 5.46 1,057 - 0.24
2018-03-08 5.78 5.8 5.5 5.52 11,238 - 0.24
2018-03-07 5.4 6.24 5.4 5.69 91,415 - 0.25
2018-03-06 5.39 5.4 5.24 5.24 10,261 - 0.23
2018-03-05 5.25 5.5 5.22 5.39 7,382 - 0.23
2018-03-02 5.24 5.47 5.19 5.47 2,053 - 0.24
2018-03-01 5.43 5.43 5.21 5.21 8,793 - 0.23
2018-02-28 5.43 5.47 5.4 5.4 1,062 - 0.24
2018-02-27 5.44 5.49 5.39 5.39 810 - 0.23
2018-02-26 5.44 5.47 5.44 5.47 1,800 - 0.24
2018-02-23 5.4 5.47 5.39 5.4 8,624 - 0.24
2018-02-22 5.4 5.4 5.39 5.4 1,580 - 0.24
2018-02-21 5.4 5.51 5.39 5.39 1,397 - 0.23
2018-02-20 5.35 5.58 5.35 5.42 698 - 0.24
2018-02-19 0 0 0 5.33 0 - -
2018-02-16 5.45 5.6 5.32 5.33 4,319 - 0.23
2018-02-15 5.69 5.69 5.34 5.55 1,173 - 0.24
2018-02-14 5.38 5.79 5.38 5.43 3,310 - 0.24
2018-02-13 5.55 5.69 5.34 5.35 1,482 - 0.23
2018-02-12 5.22 5.6 5.22 5.6 5,364 - 0.24
2018-02-09 5.46 5.47 5.28 5.3 8,644 - 0.23
2018-02-08 5.3 5.51 5.3 5.35 4,083 - 0.23
2018-02-07 5.44 5.73 5.32 5.42 6,759 - 0.24
2018-02-06 5.24 5.71 5 5.43 11,777 - 0.24
2018-02-05 5.61 5.76 5.04 5.26 19,316 - 0.23
2018-02-02 5.78 5.78 5.33 5.6 23,394 - 0.24
2018-02-01 5.71 5.71 5.17 5.61 43,871 - 0.24
2018-01-31 5.16 5.38 5.05 5.21 23,936 - 0.23
2018-01-30 5.33 5.33 5.01 5.3 4,740 - 0.23
2018-01-29 5.4 5.58 5.26 5.38 17,043 - 0.23
2018-01-26 4.95 5.7 4.93 5.42 37,882 - 0.24
2018-01-25 5.37 5.58 5.1 5.14 50,930 - 0.22
2018-01-24 5.35 5.92 5.33 5.33 7,738 - 0.23
2018-01-23 5.29 5.99 5.27 5.29 91,588 - 0.23
2018-01-22 5.42 5.48 5.26 5.26 10,716 - 0.23
2018-01-19 5.16 5.58 5.06 5.46 25,973 - 0.24
2018-01-18 5.03 5.18 4.81 5.14 11,145 - 0.22
2018-01-17 4.75 5.17 4.75 5.05 4,339 - 0.22
2018-01-16 4.85 5.41 4.85 5.09 39,761 - 0.22
2018-01-15 0 0 0 4.97 0 - -
2018-01-12 4.78 5.07 4.76 4.97 38,056 - 0.22
2018-01-11 4.84 5.01 4.64 4.73 3,580 - 0.21
2018-01-10 4.62 4.92 4.62 4.92 4,442 - 0.21
2018-01-09 4.71 5.1 4.62 4.62 14,589 - 0.2
2018-01-08 4.6 4.93 4.6 4.71 14,449 - 0.21
2018-01-05 4.8 5.08 4.71 4.89 2,004 - 0.21
2018-01-04 4.73 4.73 4.65 4.73 2,963 - 0.21
2018-01-03 4.76 4.84 4.61 4.76 5,604 - 0.21
2018-01-02 4.79 4.88 4.79 4.85 2,926 - 0.21
2018-01-01 0 0 0 4.77 0 - -
2017-12-29 5 5 4.65 4.77 13,286 - 0.21
2017-12-28 4.8 5.29 4.53 5.03 85,572 - 0.22
2017-12-27 4.76 5.74 4.54 4.81 120,149 - 0.21
2017-12-26 4.62 4.83 4.46 4.66 7,720 - 0.2
2017-12-25 0 0 0 4.84 0 - -
2017-12-22 4.62 4.84 4.56 4.84 1,056 - 0.21
2017-12-21 4.65 4.98 4.64 4.64 12,557 - 0.2
2017-12-20 4.9 4.98 4.59 4.65 6,778 - 0.2
2017-12-19 4.21 4.98 4.21 4.85 2,510 - 0.21
2017-12-18 4.56 4.78 4.55 4.58 10,881 - 0.2
2017-12-15 4.52 4.75 4.28 4.45 3,403 - 0.19
2017-12-14 4.79 4.79 4.5 4.52 3,921 - 0.2
Get more Data

Reliv Stock History Chart

View RELV PE ratio, PS ratio stocks charts and compare with peers.
RELV Chart
Note: Compare Reliv stock price history with the index and industry peers.

Reliv Stock Price History: Past 5 years

Max Stock Price25.61Jul 31,2013
Min Stock Price2.9Dec 21,2015
Avg Stock Price8.48

Reliv Historical PE ratio: Past 5 years

Max PE Ratio74.33May 01,2014
Min PE Ratio11.38Aug 14,2015
Avg PE Ratio38.04

Reliv Historical PS ratio: Past 5 years

Max PS Ratio0.68Jul 31,2013
Min PS Ratio0.1Dec 21,2015
Avg PS Ratio0.27

RELV Industry Peers

Company Price Change (%)
Burcon Nutrascience (BUR)0.50.03 (5.66%)
Tofutti Brands (TOFB)2.260 (0%)
Lifevantage (LFVN)3.880.03 (0.77%)
Nutraceutical International (NUTR)41.80 (0%)
Nu Skin Enterprises (NUS)71.690.49 (0.69%)
Pepsico (PEP)106.981.89 (1.74%)
Prophase Labs (PRPH)2.880.08 (2.7%)

We provide Reliv share price history along with PE ratio and PS ratio for doing Reliv fundamental analysis. The price movement is easily depicted in the Reliv stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. RELV stock saw an opening price of $4.66, and a closing price of $4.86 on Apr 18, 2018. The average P/S ratio was 0.27 as can be seen from Reliv stock history.