Relx Plc ADR (NY: RELX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.98	21.09	20.56	20.76	818,103	-0.59(-2.75%)
Apr 29, 2020	21.25	21.42	21.21	21.35	637,752	+0.45(+2.15%)
Apr 28, 2020	21.05	21.13	20.87	20.90	707,366	+0.45(+2.20%)
Apr 27, 2020	20.43	20.52	20.33	20.45	679,296	+0.54(+2.72%)
Apr 24, 2020	19.87	19.94	19.66	19.91	558,412	+0.11(+0.53%)
Apr 23, 2020	20.09	20.30	19.80	19.81	928,900	-0.55(-2.70%)
Apr 22, 2020	20.29	20.42	20.18	20.36	619,094	+0.42(+2.12%)
Apr 21, 2020	20.18	20.40	19.92	19.93	775,828	-0.90(-4.32%)
Apr 20, 2020	20.81	21.20	20.75	20.83	1,163,923	+0.07(+0.35%)
Apr 17, 2020	21.04	21.04	20.55	20.76	965,219	+0.67(+3.36%)
Apr 16, 2020	20.03	20.12	19.81	20.09	972,396	+0.72(+3.72%)
Apr 15, 2020	19.46	19.62	19.29	19.37	893,199	-0.85(-4.19%)
Apr 14, 2020	19.85	20.32	19.85	20.21	1,108,973	-0.04(-0.22%)
Apr 13, 2020	20.29	20.30	19.88	20.26	644,839	-0.14(-0.71%)
Apr 09, 2020	19.70	20.52	19.65	20.40	1,243,694	+1.02(+5.25%)
Apr 08, 2020	19.16	19.49	19.00	19.38	913,985	+0.34(+1.80%)
Apr 07, 2020	19.62	19.62	19.02	19.04	1,564,214	-0.42(-2.17%)
Apr 06, 2020	18.83	19.52	18.80	19.46	1,101,999	+0.80(+4.29%)
Apr 03, 2020	18.53	18.79	18.47	18.66	952,106	+0.27(+1.47%)
Apr 02, 2020	18.21	18.48	18.09	18.39	1,233,693	-0.04(-0.20%)
Apr 01, 2020	18.40	18.76	18.36	18.43	1,087,280	-0.83(-4.30%)
Mar 31, 2020	18.94	19.57	18.94	19.26	1,458,114	-0.11(-0.56%)
Mar 30, 2020	19.06	19.40	19.00	19.37	1,293,401	+0.42(+2.23%)
Mar 27, 2020	18.47	19.29	18.20	18.94	3,736,195	-0.31(-1.59%)
Mar 26, 2020	18.28	19.32	18.28	19.25	2,916,993	+1.22(+6.79%)
Mar 25, 2020	17.57	18.37	17.35	18.02	1,971,517	+1.26(+7.52%)
Mar 24, 2020	16.35	16.82	16.23	16.77	1,568,125	+1.54(+10.11%)
Mar 23, 2020	15.33	15.73	15.13	15.23	2,020,654	-0.03(-0.18%)
Mar 20, 2020	16.56	16.68	15.21	15.25	1,718,303	-0.76(-4.78%)
Mar 19, 2020	15.44	16.41	15.41	16.02	890,828	+0.14(+0.91%)
Mar 18, 2020	15.85	16.27	15.35	15.87	1,454,903	-1.19(-6.96%)
Mar 17, 2020	16.14	17.07	15.82	17.06	2,627,926	+0.79(+4.87%)
Mar 16, 2020	15.81	16.86	15.76	16.27	2,617,439	-1.21(-6.95%)
Mar 13, 2020	17.74	17.74	16.75	17.48	1,622,070	+0.14(+0.83%)
Mar 12, 2020	18.13	18.13	15.93	17.34	1,389,594	-2.18(-11.16%)
Mar 11, 2020	19.82	19.91	19.29	19.52	2,835,754	-0.91(-4.45%)
Mar 10, 2020	20.36	20.45	19.73	20.43	1,683,335	+0.30(+1.47%)
Mar 09, 2020	20.60	20.97	19.97	20.13	1,877,289	-1.66(-7.60%)
Mar 06, 2020	21.45	21.85	21.44	21.79	936,104	-0.26(-1.18%)
Mar 05, 2020	21.98	22.24	21.92	22.05	843,000	-0.55(-2.43%)
Mar 04, 2020	22.31	22.61	22.09	22.60	757,971	+0.59(+2.70%)
Mar 03, 2020	22.15	22.46	21.88	22.00	1,174,722	+0.01(+0.04%)
Mar 02, 2020	21.71	22.00	21.51	21.99	1,035,155	+0.26(+1.20%)
Feb 28, 2020	21.58	21.80	21.20	21.73	1,390,599	-0.49(-2.19%)
Feb 27, 2020	22.74	22.84	22.22	22.22	858,745	-0.76(-3.29%)
Feb 26, 2020	22.97	23.24	22.92	22.97	545,999	-0.01(-0.04%)
Feb 25, 2020	23.31	23.37	22.97	22.98	587,298	-0.32(-1.39%)
Feb 24, 2020	23.25	23.42	23.24	23.31	682,977	-0.89(-3.68%)
Feb 21, 2020	24.29	24.32	24.13	24.20	407,823	-0.14(-0.59%)
Feb 20, 2020	24.21	24.37	24.15	24.34	344,230	-0.10(-0.41%)
Feb 19, 2020	24.50	24.50	24.42	24.44	297,331	-0.02(-0.07%)
Feb 18, 2020	24.39	24.53	24.38	24.46	323,065	+0.11(+0.44%)
Feb 14, 2020	24.24	24.38	24.21	24.35	297,255	+0.07(+0.30%)
Feb 13, 2020	24.13	24.39	24.02	24.28	484,849	+0.39(+1.62%)
Feb 12, 2020	23.82	23.96	23.68	23.89	649,681	-0.22(-0.90%)
Feb 11, 2020	24.24	24.25	24.10	24.11	398,278	-0.15(-0.63%)
Feb 10, 2020	24.15	24.26	24.13	24.26	328,401	+0.06(+0.26%)
Feb 07, 2020	24.29	24.32	24.20	24.20	299,366	-0.22(-0.88%)
Feb 06, 2020	24.40	24.46	24.37	24.41	267,718	+0.05(+0.18%)
Feb 05, 2020	24.38	24.42	24.30	24.37	877,298	+0.19(+0.78%)
Feb 04, 2020	24.14	24.23	24.10	24.18	396,774	+0.58(+2.44%)

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.