Relx Plc ADR (NY: RELX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	18.94	19.57	18.94	19.25	1,458,387	-0.11(-0.56%)
Mar 30, 2020	19.06	19.39	19.00	19.36	1,293,643	+0.42(+2.23%)
Mar 27, 2020	18.47	19.29	18.20	18.94	3,736,894	-0.31(-1.59%)
Mar 26, 2020	18.27	19.31	18.27	19.25	2,917,539	+1.22(+6.79%)
Mar 25, 2020	17.57	18.36	17.35	18.02	1,971,886	+1.26(+7.51%)
Mar 24, 2020	16.35	16.82	16.23	16.76	1,568,418	+1.54(+10.11%)
Mar 23, 2020	15.33	15.73	15.12	15.22	2,021,032	-0.03(-0.18%)
Mar 20, 2020	16.55	16.67	15.21	15.25	1,718,624	-0.76(-4.78%)
Mar 19, 2020	15.44	16.40	15.40	16.02	890,995	+0.14(+0.91%)
Mar 18, 2020	15.84	16.27	15.34	15.87	1,455,176	-1.19(-6.96%)
Mar 17, 2020	16.13	17.07	15.82	17.06	2,628,417	+0.79(+4.87%)
Mar 16, 2020	15.81	16.86	15.75	16.27	2,617,929	-1.21(-6.95%)
Mar 13, 2020	17.73	17.73	16.74	17.48	1,622,373	+0.14(+0.83%)
Mar 12, 2020	18.13	18.13	15.93	17.34	1,389,854	-2.18(-11.16%)
Mar 11, 2020	19.82	19.90	19.28	19.52	2,836,285	-0.91(-4.45%)
Mar 10, 2020	20.36	20.45	19.72	20.42	1,683,650	+0.30(+1.48%)
Mar 09, 2020	20.59	20.96	19.96	20.13	1,877,641	-1.66(-7.60%)
Mar 06, 2020	21.45	21.84	21.43	21.78	936,279	-0.26(-1.18%)
Mar 05, 2020	21.98	22.24	21.92	22.04	843,158	-0.55(-2.43%)
Mar 04, 2020	22.30	22.60	22.09	22.59	758,113	+0.59(+2.70%)
Mar 03, 2020	22.14	22.46	21.87	22.00	1,174,942	+0.01(+0.04%)

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.