Relx Plc ADR (NY: RELX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	18.98	19.05	18.95	18.97	263,229	+0.25(+1.35%)
Jun 28, 2018	18.55	18.76	18.53	18.71	370,455	+0.15(+0.80%)
Jun 27, 2018	18.64	18.71	18.51	18.57	1,643,978	-0.30(-1.57%)
Jun 26, 2018	18.69	18.90	18.56	18.86	1,247,234	-0.07(-0.37%)
Jun 25, 2018	18.98	18.98	18.85	18.93	195,401	-0.22(-1.14%)
Jun 22, 2018	19.19	19.21	19.09	19.15	178,024	+0.31(+1.62%)
Jun 21, 2018	19.01	19.05	18.84	18.85	223,857	+0.03(+0.14%)
Jun 20, 2018	18.86	18.88	18.73	18.82	174,642	+0.02(+0.09%)
Jun 19, 2018	18.72	18.83	18.68	18.80	318,039	-0.29(-1.51%)
Jun 18, 2018	18.98	19.17	18.93	19.09	237,126	-0.16(-0.82%)
Jun 15, 2018		19.26	19.10	19.25	380,214	+0.20(+1.05%)
Jun 14, 2018	18.96	19.13	18.95	19.05	504,769	-0.65(-3.32%)
Jun 13, 2018	19.80	19.81	19.64	19.70	320,276	-0.21(-1.05%)
Jun 12, 2018	19.90	19.97	19.85	19.91	390,169	-0.19(-0.95%)
Jun 11, 2018	20.01	20.16	19.98	20.10	337,409	+0.15(+0.74%)
Jun 08, 2018	19.94	19.97	19.83	19.95	1,529,523	-0.02(-0.09%)
Jun 07, 2018	19.91	19.99	19.82	19.97	1,237,510	-0.04(-0.22%)
Jun 06, 2018		20.02	19.87	20.01	176,066	+0.23(+1.15%)
Jun 05, 2018	19.80	19.85	19.72	19.79	749,305	+0.11(+0.58%)
Jun 04, 2018	19.65	19.70	19.61	19.67	119,404	+0.17(+0.89%)
Jun 01, 2018	19.46	19.53	19.39	19.50	227,836	+0.03(+0.18%)
May 31, 2018	19.53	19.57	19.38	19.46	384,908	+0.16(+0.81%)
May 30, 2018	19.20	19.32	19.18	19.31	120,852	+0.17(+0.87%)
May 29, 2018	19.15	19.22	19.07	19.14	351,372	-0.24(-1.22%)
May 25, 2018		19.38	19.38	19.38	0	+0.03(+0.18%)
May 24, 2018	19.34	19.38	19.27	19.34	372,068	-0.01(-0.04%)
May 23, 2018	19.32	19.39	19.24	19.35	350,574	-0.08(-0.40%)
May 22, 2018	19.53	19.56	19.41	19.43	124,660	-0.05(-0.27%)
May 21, 2018	19.42	19.53	19.41	19.48	314,514	+0.24(+1.22%)
May 18, 2018	19.22	19.26	19.18	19.25	829,749	+0.13(+0.68%)
May 17, 2018	18.91	19.15	18.86	19.12	1,099,307	+0.24(+1.25%)
May 16, 2018	18.70	18.91	18.70	18.88	1,749,427	+0.05(+0.28%)
May 15, 2018	18.71	18.85	18.68	18.83	554,234	+0.03(+0.14%)
May 14, 2018	18.88	18.95	18.78	18.80	1,481,618	-0.20(-1.06%)
May 11, 2018	19.04	19.06	18.98	19.00	144,918	-0.11(-0.59%)
May 10, 2018	19.09	19.15	19.06	19.12	177,301	+0.15(+0.78%)
May 09, 2018	18.90	19.01	18.88	18.97	168,507	+0.03(+0.14%)
May 08, 2018	18.78	18.96	18.75	18.94	335,376	+0.10(+0.51%)
May 07, 2018	18.85	18.89	18.77	18.85	137,682	+0.02(+0.09%)
May 04, 2018	18.77	18.86	18.74	18.83	140,950	+0.13(+0.70%)
May 03, 2018	18.69	18.72	18.58	18.70	137,085	+0.01(+0.05%)
May 02, 2018	18.81	18.85	18.68	18.69	117,087	-0.11(-0.60%)
May 01, 2018	18.91	18.91	18.75	18.80	134,087	-0.06(-0.32%)
Apr 30, 2018	18.88	18.95	18.86	18.86	124,341	-0.06(-0.32%)
Apr 27, 2018	18.85	18.95	18.81	18.92	149,362	-0.05(-0.28%)
Apr 26, 2018	18.96	19.00	18.91	18.98	212,304	+0.24(+1.26%)
Apr 25, 2018	18.75	18.81	18.70	18.74	242,974	-0.01(-0.05%)
Apr 24, 2018	18.80	18.88	18.72	18.75	365,114	+0.06(+0.32%)
Apr 23, 2018	18.68	18.76	18.64	18.69	240,888	-0.07(-0.37%)
Apr 20, 2018	18.78	18.84	18.74	18.76	386,868	+0.01(+0.05%)
Apr 19, 2018	18.91	18.95	18.69	18.75	250,177	+0.06(+0.32%)
Apr 18, 2018	18.53	18.74	18.52	18.69	206,609	-0.09(-0.46%)
Apr 17, 2018	18.70	18.80	18.67	18.77	257,107	+0.02(+0.09%)
Apr 16, 2018	18.81	18.81	18.64	18.76	140,842	+0.06(+0.32%)
Apr 13, 2018	18.69	18.76	18.64	18.70	173,880	+0.12(+0.65%)
Apr 12, 2018	18.58	18.61	18.54	18.58	175,206	-0.14(-0.73%)
Apr 11, 2018	18.79	18.85	18.70	18.71	274,952	-0.12(-0.64%)
Apr 10, 2018	18.84	18.93	18.80	18.83	307,147	+0.27(+1.43%)
Apr 09, 2018	18.66	18.73	18.57	18.57	234,574	+0.14(+0.74%)
Apr 06, 2018	18.45	18.58	18.40	18.43	295,603	-0.04(-0.23%)
Apr 05, 2018	18.19	18.52	18.17	18.47	2,728,148	+0.39(+2.18%)
Apr 04, 2018	17.81	18.10	17.78	18.08	627,953	+0.20(+1.10%)
Apr 03, 2018	17.83	17.89	17.74	17.88	626,996	+0.11(+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.