Relx Plc ADR (NY: RELX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	14.92	15.06	14.87	14.97	94,548	+0.07(+0.50%)
Apr 28, 2016	14.74	15.01	14.73	14.89	89,240	+0.07(+0.45%)
Apr 27, 2016	14.80	14.87	14.74	14.82	137,895	-0.13(-0.87%)
Apr 26, 2016	14.92	15.03	14.90	14.95	128,120	-0.07(-0.49%)
Apr 25, 2016	14.91	15.06	14.88	15.03	80,542	+0.15(+0.99%)
Apr 22, 2016	14.79	14.89	14.74	14.88	114,402	-0.13(-0.87%)
Apr 21, 2016	14.97	15.04	14.92	15.01	112,456	-0.43(-2.81%)
Apr 20, 2016	15.50	15.54	15.43	15.44	95,260	-0.31(-1.97%)
Apr 19, 2016	15.72	15.80	15.68	15.76	87,990	+0.27(+1.74%)
Apr 18, 2016	15.41	15.53	15.39	15.49	116,964	+0.09(+0.58%)
Apr 15, 2016	15.35	15.41	15.33	15.40	76,463	-0.02(-0.11%)
Apr 14, 2016	15.45	15.46	15.35	15.41	110,228	-0.06(-0.37%)
Apr 13, 2016	15.48	15.49	15.40	15.47	85,523	+0.03(+0.21%)
Apr 12, 2016	15.37	15.48	15.29	15.44	71,486	+0.17(+1.12%)
Apr 11, 2016	15.28	15.39	15.25	15.27	102,295	-0.02(-0.11%)
Apr 08, 2016	15.26	15.35	15.22	15.28	95,009	+0.07(+0.43%)
Apr 07, 2016	15.19	15.25	15.13	15.22	169,429	-0.08(-0.53%)
Apr 06, 2016	15.16	15.30	15.14	15.30	123,767	+0.11(+0.70%)
Apr 05, 2016	15.19	15.24	15.13	15.19	88,795	-0.29(-1.85%)
Apr 04, 2016	15.48	15.54	15.38	15.48	139,754	+0.14(+0.91%)
Apr 01, 2016	15.10	15.35	15.10	15.34	72,466	-0.02(-0.16%)
Mar 31, 2016	15.46	15.46	15.35	15.36	81,142	-0.21(-1.36%)
Mar 30, 2016	15.55	15.62	15.52	15.58	97,956	+0.11(+0.74%)
Mar 29, 2016	15.21	15.47	15.19	15.46	113,975	+0.30(+2.00%)
Mar 28, 2016	15.16	15.18	15.06	15.16	112,188	+0.10(+0.65%)
Mar 24, 2016	15.02	15.06	15.06	15.06	170,494	-0.11(-0.70%)
Mar 23, 2016	15.02	15.18	14.94	15.17	287,449	+0.07(+0.49%)
Mar 22, 2016	15.01	15.14	14.98	15.09	159,708	-0.05(-0.32%)
Mar 21, 2016	15.04	15.17	15.00	15.14	180,858	+0.07(+0.43%)
Mar 18, 2016	15.19	15.25	15.07	15.08	781,583	-0.22(-1.44%)
Mar 17, 2016	15.13	15.32	15.12	15.30	186,800	+0.23(+1.52%)
Mar 16, 2016	14.76	15.09	14.73	15.07	217,635	+0.17(+1.15%)
Mar 15, 2016	14.77	14.91	14.74	14.90	226,584	+0.02(+0.11%)
Mar 14, 2016	14.84	14.91	14.82	14.88	182,627	+0.02(+0.16%)
Mar 11, 2016	14.76	14.86	14.75	14.86	114,001	+0.25(+1.74%)
Mar 10, 2016	14.68	14.77	14.48	14.60	200,700	-0.02(-0.17%)
Mar 09, 2016	14.59	14.64	14.55	14.63	150,868	+0.16(+1.13%)
Mar 08, 2016	14.40	14.50	14.35	14.46	137,753	+0.04(+0.28%)
Mar 07, 2016	14.32	14.50	14.29	14.42	96,434	-0.02(-0.17%)
Mar 04, 2016	14.46	14.47	14.41	14.45	95,240	+0.02(+0.17%)
Mar 03, 2016	14.36	14.45	14.32	14.42	99,672	+0.02(+0.17%)
Mar 02, 2016	14.37	14.40	14.26	14.40	417,583	-0.25(-1.68%)
Mar 01, 2016	14.50	14.68	14.49	14.64	78,508	+0.40(+2.81%)
Feb 29, 2016	14.22	14.36	14.16	14.24	168,253	-0.08(-0.57%)
Feb 26, 2016	14.37	14.42	14.28	14.32	121,149	-0.25(-1.74%)
Feb 25, 2016	14.44	14.59	14.32	14.58	167,545	+0.42(+2.94%)
Feb 24, 2016	14.10	14.23	13.96	14.16	125,344	-0.01(-0.06%)
Feb 23, 2016	14.30	14.32	14.15	14.17	248,837	-0.25(-1.70%)
Feb 22, 2016	14.35	14.43	14.32	14.41	93,575	+0.01(+0.06%)
Feb 19, 2016	14.25	14.44	14.21	14.41	111,923	+0.11(+0.80%)
Feb 18, 2016	14.30	14.36	14.25	14.29	104,637	+0.02(+0.17%)
Feb 17, 2016	14.12	14.29	14.10	14.27	189,486	+0.28(+1.99%)
Feb 16, 2016	14.01	14.04	13.90	13.99	102,461	+0.28(+2.03%)
Feb 12, 2016	13.56	13.71	13.71	13.71	237,762	+0.11(+0.84%)
Feb 11, 2016	13.56	13.65	13.46	13.60	112,351	-0.12(-0.89%)
Feb 10, 2016	13.82	13.83	13.71	13.72	88,470	-0.02(-0.18%)
Feb 09, 2016	13.42	13.80	13.42	13.74	155,795	+0.25(+1.82%)
Feb 08, 2016	13.48	13.52	13.33	13.50	159,938	-0.49(-3.51%)
Feb 05, 2016	14.30	14.32	13.94	13.99	72,790	-0.44(-3.06%)
Feb 04, 2016	14.51	14.53	14.38	14.43	101,685	-0.14(-0.95%)
Feb 03, 2016	14.57	14.59	14.34	14.57	128,135	+0.15(+1.02%)
Feb 02, 2016	14.47	14.51	14.38	14.42	158,966	-0.27(-1.84%)

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.