Reliv' International, Inc. - Price History
Stock symbol RELV is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for RELV (Reliv' International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.70 | $3.70 |
| December 2023 | $3.70 | $3.70 |
| November 2023 | $4.34 | $4.34 |
| October 2023 | $3.78 | $3.78 |
| September 2023 | $3.83 | $3.83 |
| August 2023 | $3.78 | $3.78 |
| July 2023 | $4.15 | $4.15 |
| June 2023 | $4.05 | $4.05 |
| May 2023 | $3.65 | $3.65 |
| April 2023 | $3.65 | $3.65 |
| March 2023 | $4.62 | $4.62 |
| February 2023 | $4.62 | $4.62 |
| January 2023 | $3.71 | $3.71 |
| December 2022 | $3.71 | $3.71 |
| November 2022 | $3.85 | $3.85 |
| October 2022 | $4 | $4 |
| September 2022 | $4.50 | $4.50 |
| August 2022 | $4.97 | $4.97 |
| July 2022 | $4.97 | $4.97 |
| June 2022 | $3.97 | $3.97 |
| May 2022 | $4.17 | $4.17 |
| April 2022 | $4.17 | $4.17 |
| March 2022 | $3.90 | $3.90 |
| February 2022 | $4 | $4 |
| January 2022 | $4.75 | $4.75 |
| December 2021 | $4.25 | $4.25 |
| November 2021 | $4.10 | $4.10 |
| October 2021 | $4.02 | $4.02 |
| September 2021 | $3.75 | $3.75 |
| August 2021 | $4 | $4 |
| July 2021 | $4.50 | $4.50 |
| June 2021 | $3.66 | $3.66 |
| May 2021 | $3.82 | $3.82 |
| April 2021 | $3.65 | $3.65 |
| March 2021 | $3.50 | $3.50 |
| February 2021 | $4.35 | $4.35 |
| January 2021 | $4 | $4 |
| December 2020 | $3.50 | $3.50 |
| November 2020 | $3.73 | $3.73 |
| October 2020 | $3.59 | $3.59 |
| September 2020 | $3.42 | $3.42 |
| August 2020 | $3.20 | $3.20 |
| July 2020 | $3.69 | $3.69 |
| June 2020 | $3.60 | $3.60 |
| May 2020 | $3.70 | $3.70 |
| April 2020 | $2.80 | $2.80 |
| March 2020 | $3.37 | $3.37 |
| February 2020 | $3.44 | $3.44 |
| January 2020 | $3.92 | $3.92 |
| December 2019 | $3.87 | $3.87 |
| November 2019 | $3.99 | $3.99 |
| October 2019 | $4.38 | $4.38 |
| September 2019 | $4.46 | $4.46 |
| August 2019 | $4.13 | $4.13 |
| July 2019 | $4.08 | $4.08 |
| June 2019 | $4.22 | $4.22 |
| May 2019 | $4.88 | $4.88 |
| April 2019 | $4.40 | $4.40 |
| March 2019 | $4.30 | $4.30 |
| February 2019 | $4.13 | $4.13 |
| January 2019 | $4.29 | $4.29 |
| December 2018 | $4.24 | $4.24 |
| November 2018 | $4.90 | $4.90 |
| October 2018 | $4.67 | $4.67 |
| September 2018 | $5.05 | $5.05 |
| August 2018 | $5.14 | $5.14 |
| July 2018 | $4.83 | $4.83 |
| June 2018 | $4.83 | $4.83 |
| May 2018 | $4.70 | $4.70 |
| April 2018 | $4.57 | $4.57 |
| March 2018 | $4.76 | $4.76 |
| February 2018 | $5.40 | $5.40 |
| January 2018 | $5.21 | $5.21 |
| December 2017 | $4.77 | $4.77 |
| November 2017 | $4.81 | $4.81 |
| October 2017 | $5.75 | $5.75 |
| September 2017 | $6.69 | $6.69 |
| August 2017 | $7.70 | $7.70 |
| July 2017 | $10.26 | $10.26 |
| June 2017 | $8.78 | $8.78 |
| May 2017 | $7.91 | $7.91 |
| April 2017 | $6.37 | $6.37 |
| March 2017 | $5.32 | $5.32 |
| February 2017 | $5.83 | $5.83 |
| January 2017 | $4.29 | $4.29 |
| December 2016 | $4.64 | $4.64 |
| November 2016 | $4.13 | $4.13 |
| October 2016 | $4.24 | $4.24 |
| September 2016 | $0.69 | $0.69 |
| August 2016 | $0.74 | $0.74 |
| July 2016 | $0.93 | $0.93 |
| June 2016 | $0.60 | $0.60 |
| May 2016 | $0.63 | $0.63 |
| April 2016 | $5.25 | $5.25 |
| March 2016 | $5.45 | $5.45 |
| February 2016 | $6.65 | $6.65 |
| January 2016 | $6.30 | $6.30 |
| December 2015 | $4.06 | $4.06 |
| November 2015 | $4.62 | $4.62 |
| October 2015 | $4.83 | $4.83 |
| September 2015 | $5.17 | $5.17 |
| August 2015 | $7.49 | $7.49 |
| July 2015 | $8.95 | $8.95 |
| June 2015 | $8.82 | $8.82 |
| May 2015 | $8.30 | $8.30 |
| April 2015 | $7.84 | $7.84 |
| March 2015 | $7.84 | $7.84 |
| February 2015 | $7.63 | $7.63 |
| January 2015 | $8.47 | $8.47 |
| December 2014 | $8.19 | $8.19 |
| November 2014 | $9.38 | $9.38 |
| October 2014 | $8.47 | $8.47 |
| September 2014 | $8.39 | $8.39 |
| August 2014 | $8.54 | $8.54 |
| July 2014 | $9.45 | $9.45 |
| June 2014 | $11.20 | $11.20 |
| May 2014 | $13.44 | $13.44 |
| April 2014 | $15.47 | $15.47 |
| March 2014 | $18.34 | $18.34 |
| February 2014 | $15.09 | $15.09 |
| January 2014 | $15.22 | $15.22 |
| December 2013 | $19.67 | $19.67 |
| November 2013 | $21.77 | $21.77 |
| October 2013 | $17.64 | $17.71 |
| September 2013 | $18.27 | $18.34 |
| August 2013 | $15.27 | $15.33 |
| July 2013 | $25.52 | $25.62 |
| June 2013 | $8.79 | $8.82 |
| May 2013 | $9.69 | $9.73 |
| April 2013 | $8.72 | $8.89 |
| March 2013 | $9.20 | $9.38 |
| February 2013 | $8.10 | $8.26 |
| January 2013 | $8.65 | $8.82 |
| December 2012 | $8.99 | $9.17 |
| November 2012 | $9.04 | $9.22 |
| October 2012 | $8.66 | $8.89 |
| September 2012 | $9 | $9.24 |
| August 2012 | $8.73 | $8.96 |
| July 2012 | $9.99 | $10.26 |
| June 2012 | $11.91 | $12.23 |
| May 2012 | $9.54 | $9.80 |
| April 2012 | $9.36 | $9.76 |
| March 2012 | $9.06 | $9.45 |
| February 2012 | $8.99 | $9.38 |
| January 2012 | $8.39 | $8.75 |
| December 2011 | $8.25 | $8.61 |
| November 2011 | $9.13 | $9.52 |
| October 2011 | $9.93 | $10.43 |
| September 2011 | $10.20 | $10.71 |
| August 2011 | $10.73 | $11.27 |
| July 2011 | $12.01 | $12.61 |
| June 2011 | $12.13 | $12.74 |
| May 2011 | $13.40 | $14.07 |
| April 2011 | $12.54 | $13.37 |
| March 2011 | $13.79 | $14.70 |
| February 2011 | $15.10 | $16.10 |
| January 2011 | $14.38 | $15.33 |
| December 2010 | $12.74 | $13.58 |
| November 2010 | $11.49 | $12.25 |
| October 2010 | $12.01 | $12.95 |
| September 2010 | $13.95 | $15.05 |
| August 2010 | $12.98 | $14 |
| July 2010 | $15.06 | $16.24 |
| June 2010 | $15.71 | $16.94 |
| May 2010 | $18.24 | $19.67 |
| April 2010 | $18.69 | $20.30 |
| March 2010 | $18.69 | $20.30 |
| February 2010 | $19.52 | $21.21 |
| January 2010 | $19.33 | $21 |
| December 2009 | $21.13 | $22.96 |
| November 2009 | $22.94 | $24.92 |
| October 2009 | $20.16 | $22.05 |
| September 2009 | $21.38 | $23.38 |
| August 2009 | $24.65 | $26.95 |
| July 2009 | $20.48 | $22.40 |
| June 2009 | $21.89 | $23.94 |
| May 2009 | $21.76 | $23.80 |
| April 2009 | $19.06 | $21.14 |
| March 2009 | $22.03 | $24.43 |
| February 2009 | $29.98 | $33.25 |
| January 2009 | $29.98 | $33.25 |
| December 2008 | $28.40 | $31.50 |
| November 2008 | $31.81 | $35.28 |
| October 2008 | $32.20 | $36.05 |
| September 2008 | $31.57 | $35.35 |
| August 2008 | $33.14 | $37.10 |
| July 2008 | $32.57 | $36.47 |
| June 2008 | $34.20 | $38.29 |
| May 2008 | $36.39 | $40.74 |
| April 2008 | $41.83 | $47.25 |
| March 2008 | $41.21 | $46.55 |
| February 2008 | $41.52 | $46.90 |
| January 2008 | $48.52 | $54.81 |
| December 2007 | $50.75 | $57.33 |
| November 2007 | $48.71 | $55.02 |
| October 2007 | $53.50 | $60.83 |
| September 2007 | $61.82 | $70.28 |
| August 2007 | $61.82 | $70.28 |
| July 2007 | $68.53 | $77.91 |
| June 2007 | $64.65 | $73.50 |
| May 2007 | $64.22 | $73.01 |
| April 2007 | $65.26 | $74.55 |
| March 2007 | $67.04 | $76.58 |
| February 2007 | $64.59 | $73.78 |
| January 2007 | $60.85 | $69.51 |
| December 2006 | $53.19 | $60.76 |
| November 2006 | $54.97 | $62.79 |
| October 2006 | $60.96 | $70 |
| September 2006 | $54.81 | $62.94 |
| August 2006 | $51.63 | $59.29 |
| July 2006 | $59.13 | $67.90 |
| June 2006 | $60.23 | $69.16 |
| May 2006 | $67.67 | $77.70 |
| April 2006 | $67.91 | $78.33 |
| March 2006 | $75.19 | $86.73 |
| February 2006 | $79.99 | $92.26 |
| January 2006 | $96.86 | $111.72 |
| December 2005 | $79.99 | $92.26 |
| November 2005 | $59.35 | $68.46 |
| October 2005 | $54.30 | $62.86 |
| September 2005 | $55.39 | $64.12 |
| August 2005 | $56.06 | $64.89 |
| July 2005 | $60.95 | $70.56 |
| June 2005 | $64.22 | $74.34 |
| May 2005 | $63.49 | $73.50 |
| April 2005 | $60.68 | $70.49 |
| March 2005 | $54.23 | $63 |
| February 2005 | $57.25 | $66.50 |
| January 2005 | $53.57 | $62.23 |
| December 2004 | $53.84 | $62.55 |
| November 2004 | $49.05 | $56.98 |
| October 2004 | $45.19 | $52.99 |
| September 2004 | $44.47 | $52.15 |
| August 2004 | $53.13 | $62.30 |
| July 2004 | $49.13 | $57.61 |
| June 2004 | $56.17 | $65.87 |
| May 2004 | $63.10 | $73.99 |
| April 2004 | $56.54 | $66.50 |
| March 2004 | $57.14 | $67.20 |
| February 2004 | $38.09 | $44.80 |
| January 2004 | $35.71 | $42 |
| December 2003 | $30.47 | $35.84 |
| November 2003 | $33.87 | $39.83 |
| October 2003 | $28.71 | $33.77 |
| September 2003 | $24.28 | $28.56 |
| August 2003 | $23.95 | $28.17 |
| July 2003 | $26.90 | $31.64 |
| June 2003 | $22.27 | $26.19 |
| May 2003 | $21.90 | $25.76 |
| April 2003 | $18 | $21.17 |
| March 2003 | $19.19 | $22.57 |
| February 2003 | $20 | $23.52 |
| January 2003 | $21 | $24.70 |
| December 2002 | $22.19 | $26.10 |
| November 2002 | $19.52 | $22.96 |
| October 2002 | $20.53 | $24.14 |
| September 2002 | $26.76 | $31.47 |
| August 2002 | $15.40 | $18.11 |
| July 2002 | $11.12 | $13.08 |
| June 2002 | $10.36 | $12.18 |
| May 2002 | $11.16 | $13.12 |
| April 2002 | $7.76 | $9.13 |
| March 2002 | $7.40 | $8.70 |
| February 2002 | $6.20 | $7.29 |
| January 2002 | $5.20 | $6.12 |
| December 2001 | $5 | $5.88 |
| November 2001 | $4.88 | $5.74 |
| October 2001 | $4.60 | $5.41 |
| September 2001 | $4.96 | $5.84 |
| August 2001 | $4 | $4.70 |
| July 2001 | $4.40 | $5.17 |
| June 2001 | $4.88 | $5.74 |
| May 2001 | $4.76 | $5.60 |
| April 2001 | $5.20 | $6.12 |
| March 2001 | $5.50 | $6.47 |
| February 2001 | $4.75 | $5.59 |
| January 2001 | $5.50 | $6.47 |
| December 2000 | $5 | $5.88 |
| November 2000 | $6.75 | $7.94 |
| October 2000 | $6 | $7.06 |
| September 2000 | $7 | $8.23 |
| August 2000 | $7.25 | $8.53 |
| July 2000 | $6.37 | $7.50 |
| June 2000 | $6.75 | $7.94 |
| May 2000 | $7.75 | $9.11 |
| April 2000 | $6.50 | $7.64 |
| March 2000 | $6.25 | $7.35 |
| February 2000 | $6.25 | $7.35 |
| January 2000 | $11 | $12.94 |
| December 1999 | $4.12 | $4.85 |
| November 1999 | $3.62 | $4.26 |
| October 1999 | $4.25 | $5 |
| September 1999 | $5.75 | $6.76 |
| August 1999 | $6.25 | $7.35 |
| July 1999 | $6 | $7.06 |
| June 1999 | $6.50 | $7.64 |
| May 1999 | $7.12 | $8.38 |
| April 1999 | $7.50 | $8.82 |
| March 1999 | $8 | $9.41 |
| February 1999 | $8.96 | $10.58 |
| January 1999 | $10.20 | $12.05 |
| December 1998 | $8.21 | $9.70 |
| November 1998 | $11.94 | $14.11 |
| October 1998 | $9.45 | $11.17 |
| September 1998 | $10.45 | $12.35 |
| August 1998 | $10.20 | $12.05 |
| July 1998 | $12.44 | $14.70 |
| June 1998 | $14.68 | $17.35 |
| May 1998 | $15.86 | $18.82 |
| April 1998 | $16.35 | $19.40 |
| March 1998 | $14.37 | $17.05 |
| February 1998 | $16.85 | $19.99 |
| January 1998 | $14.37 | $17.05 |
| December 1997 | $11.86 | $14.11 |
| November 1997 | $15.32 | $18.23 |
| October 1997 | $16.30 | $19.40 |
| September 1997 | $22.48 | $26.75 |
| August 1997 | $25.20 | $29.99 |
| July 1997 | $27.17 | $32.34 |
| June 1997 | $25.69 | $30.58 |
| May 1997 | $26.68 | $31.75 |
| April 1997 | $32.51 | $38.81 |
| March 1997 | $26.60 | $31.75 |
| February 1997 | $23.64 | $28.22 |
| January 1997 | $23.25 | $27.80 |
| December 1996 | $22.36 | $26.73 |
| November 1996 | $23.70 | $28.33 |
| October 1996 | $29.90 | $35.82 |
| September 1996 | $28.11 | $33.68 |
| August 1996 | $19.18 | $22.98 |
| July 1996 | $12.49 | $14.97 |
| June 1996 | $13.39 | $16.04 |
| May 1996 | $11.60 | $13.90 |
| April 1996 | $11.15 | $13.36 |
| March 1996 | $7.14 | $8.55 |
| February 1996 | $6.92 | $8.29 |
| January 1996 | $7.36 | $8.82 |
| December 1995 | $7.58 | $9.09 |
| November 1995 | $4.69 | $5.61 |
| October 1995 | $7.14 | $8.55 |
| September 1995 | $8.03 | $9.62 |
| August 1995 | $8.01 | $9.62 |
| July 1995 | $8.68 | $10.42 |
| June 1995 | $8.01 | $9.62 |
| May 1995 | $8.01 | $9.62 |
| April 1995 | $8.90 | $10.69 |
| March 1995 | $9.79 | $11.76 |
| February 1995 | $11.35 | $13.63 |
| January 1995 | $12.46 | $14.97 |
| December 1994 | $9.33 | $11.22 |
| November 1994 | $8.45 | $10.16 |
| October 1994 | $10.67 | $12.83 |
| September 1994 | $11.34 | $13.63 |
| August 1994 | $15.34 | $18.44 |
| July 1994 | $16.89 | $20.31 |
| June 1994 | $13.78 | $16.57 |
| May 1994 | $10.61 | $12.83 |
| April 1994 | $11.49 | $13.90 |
| March 1994 | $12.82 | $15.50 |
| February 1994 | $16.35 | $19.78 |
| January 1994 | $16.79 | $20.31 |
| December 1993 | $17.23 | $20.85 |
| November 1993 | $17.68 | $21.38 |
| October 1993 | $17.46 | $21.11 |
| September 1993 | $17.23 | $20.85 |
| August 1993 | $17.68 | $21.38 |
| July 1993 | $20.77 | $25.12 |
| June 1993 | $19.89 | $24.05 |
| May 1993 | $19.89 | $24.05 |
| April 1993 | $21.65 | $26.19 |
| March 1993 | $23.42 | $28.33 |
RELV
Price: $3.70
52 week price:
Dividend Yield: 2.48%
Payout Ratio Range:
Earnings Per Share: -0.10 USD
P/E Ratio: -36.32
Exchange: PNK
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 4
Ebitda: 1.4 millionMarket Capitalization: 7.6 million
Average Dividend Frequency: 2