Relx Plc ADR (NY: RELX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	16.48	16.65	16.46	16.59	146,140	+0.08(+0.46%)
Mar 30, 2017	16.52	16.56	16.48	16.52	130,032	+0.04(+0.25%)
Mar 29, 2017	16.44	16.49	16.40	16.48	113,737	-0.08(-0.46%)
Mar 28, 2017	16.57	16.59	16.53	16.55	125,576	-0.05(-0.30%)
Mar 27, 2017	16.55	16.77	16.53	16.60	158,775	+0.13(+0.81%)
Mar 24, 2017	16.43	16.51	16.42	16.47	162,920	+0.08(+0.46%)
Mar 23, 2017	16.34	16.47	16.33	16.39	157,684	+0.09(+0.57%)
Mar 22, 2017	16.22	16.30	16.21	16.30	151,074	+0.14(+0.88%)
Mar 21, 2017	16.22	16.26	16.15	16.16	206,827	+0.06(+0.36%)
Mar 20, 2017	16.17	16.17	16.06	16.10	89,827	-0.04(-0.26%)
Mar 17, 2017	16.06	16.17	16.05	16.14	151,007	+0.05(+0.31%)
Mar 16, 2017	16.06	16.12	16.04	16.09	101,364	+0.07(+0.42%)
Mar 15, 2017	15.89	16.04	15.89	16.02	279,342	+0.16(+1.00%)
Mar 14, 2017	15.84	15.91	15.83	15.86	139,321	-0.10(-0.63%)
Mar 13, 2017	15.90	16.01	15.88	15.96	294,185	+0.07(+0.42%)
Mar 10, 2017	15.86	15.91	15.82	15.90	677,129	-0.06(-0.37%)
Mar 09, 2017	15.91	15.97	15.88	15.96	177,218	+0.10(+0.63%)
Mar 08, 2017	15.91	15.91	15.82	15.86	177,502	-0.02(-0.11%)
Mar 07, 2017	15.88	15.91	15.83	15.87	145,169	-0.07(-0.42%)
Mar 06, 2017	15.93	15.98	15.90	15.94	198,608	-0.07(-0.42%)
Mar 03, 2017	15.96	16.02	15.91	16.01	182,780	+0.02(+0.10%)
Mar 02, 2017	16.02	16.04	15.96	15.99	690,759	+0.10(+0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.