Relx Plc ADR (NY: RELX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	41.35	41.45	40.72	40.82	1,070,148	-0.43(-1.05%)
Jan 30, 2024	41.22	41.28	41.09	41.26	575,853	+0.22(+0.53%)
Jan 29, 2024	41.02	41.12	40.80	41.04	849,129	-0.17(-0.41%)
Jan 26, 2024	41.16	41.29	41.08	41.21	632,349	+0.24(+0.58%)
Jan 25, 2024	40.96	40.98	40.75	40.97	715,416	+0.08(+0.19%)
Jan 24, 2024	41.18	41.22	40.89	40.89	796,458	+0.11(+0.27%)
Jan 23, 2024	40.64	40.78	40.50	40.78	636,717	-0.23(-0.55%)
Jan 22, 2024	41.10	41.18	40.99	41.01	778,104	-0.21(-0.50%)
Jan 19, 2024	41.14	41.23	40.98	41.22	1,009,136	+0.13(+0.31%)
Jan 18, 2024	40.64	41.09	40.63	41.09	599,901	+0.79(+1.96%)
Jan 17, 2024	40.17	40.33	40.00	40.30	864,597	+0.02(+0.05%)
Jan 16, 2024	40.13	40.44	40.11	40.28	1,257,734	-0.35(-0.85%)
Jan 12, 2024	40.62	40.65	40.43	40.62	885,720	+0.80(+2.01%)
Jan 11, 2024	40.00	40.17	39.58	39.83	828,984	+0.09(+0.22%)
Jan 10, 2024	39.47	39.77	39.37	39.74	970,905	+0.76(+1.95%)
Jan 09, 2024	38.93	39.17	38.93	38.98	867,382	-0.70(-1.77%)
Jan 08, 2024	39.23	39.68	39.23	39.68	1,320,215	+0.64(+1.64%)
Jan 05, 2024	38.71	39.14	38.68	39.04	1,446,439	+0.23(+0.58%)
Jan 04, 2024	38.69	38.97	38.65	38.81	2,099,957	+0.60(+1.58%)
Jan 03, 2024	38.00	38.33	37.98	38.21	791,290	+0.04(+0.10%)
Jan 02, 2024	38.54	38.58	38.04	38.17	698,504	-0.99(-2.52%)
Dec 29, 2023	39.00	39.16	38.95	39.15	535,851	+0.28(+0.71%)
Dec 28, 2023	39.05	39.13	38.87	38.88	517,166	-0.12(-0.30%)
Dec 27, 2023	38.79	39.02	38.75	39.00	599,864	+0.11(+0.28%)
Dec 26, 2023	38.67	38.93	38.66	38.89	419,115	+0.12(+0.31%)
Dec 22, 2023	38.70	38.80	38.59	38.77	582,384	+0.16(+0.41%)
Dec 21, 2023	38.41	38.63	38.28	38.61	924,577	+0.40(+1.06%)
Dec 20, 2023	38.46	38.66	38.21	38.21	855,380	-0.25(-0.64%)
Dec 19, 2023	38.42	38.66	38.39	38.45	1,083,251	+0.26(+0.67%)
Dec 18, 2023	38.25	38.26	38.07	38.20	824,856	+0.48(+1.28%)
Dec 15, 2023	37.84	37.98	37.60	37.71	1,769,888	-0.82(-2.13%)
Dec 14, 2023	38.48	38.70	38.30	38.53	1,340,758	-0.94(-2.38%)
Dec 13, 2023	39.33	39.52	39.07	39.47	762,069	+0.27(+0.68%)
Dec 12, 2023	39.01	39.21	38.96	39.20	497,801	+0.55(+1.43%)
Dec 11, 2023	38.46	38.73	38.46	38.65	491,185	+0.19(+0.49%)
Dec 08, 2023	38.21	38.48	38.19	38.46	679,515	+0.00(+0.00%)
Dec 07, 2023	38.42	38.47	38.26	38.46	680,736	+0.16(+0.41%)
Dec 06, 2023	38.61	38.68	38.29	38.30	702,794	-0.01(-0.03%)
Dec 05, 2023	38.13	38.35	38.07	38.31	683,373	+0.22(+0.57%)
Dec 04, 2023	37.88	38.10	37.80	38.10	1,302,115	+0.03(+0.08%)
Dec 01, 2023	38.02	38.24	37.96	38.07	1,904,598	-0.02(-0.05%)
Nov 30, 2023	38.02	38.12	37.90	38.09	1,196,919	-0.05(-0.13%)
Nov 29, 2023	38.31	38.34	38.03	38.14	660,604	-0.09(-0.23%)
Nov 28, 2023	38.23	38.40	38.11	38.23	949,588	+0.13(+0.34%)
Nov 27, 2023	38.15	38.27	38.09	38.10	852,074	+0.19(+0.49%)
Nov 24, 2023	37.97	38.06	37.87	37.91	559,531	+0.55(+1.48%)
Nov 22, 2023	37.50	37.57	37.32	37.36	537,025	+0.05(+0.13%)
Nov 21, 2023	37.16	37.40	37.10	37.31	1,392,928	+0.41(+1.12%)
Nov 20, 2023	36.71	36.96	36.65	36.89	417,019	+0.32(+0.86%)
Nov 17, 2023	36.54	36.67	36.42	36.58	769,540	+0.26(+0.71%)
Nov 16, 2023	36.02	36.34	35.99	36.32	517,255	+0.50(+1.41%)
Nov 15, 2023	35.96	35.99	35.70	35.82	698,572	+0.07(+0.19%)
Nov 14, 2023	36.17	36.17	35.58	35.75	894,972	-0.15(-0.41%)
Nov 13, 2023	35.65	35.94	35.60	35.90	506,814	+0.02(+0.05%)
Nov 10, 2023	35.82	35.90	35.40	35.88	717,010	+0.37(+1.03%)
Nov 09, 2023	35.70	35.93	35.51	35.51	1,181,222	+0.27(+0.76%)
Nov 08, 2023	35.32	35.39	35.18	35.24	1,546,218	+0.14(+0.39%)
Nov 07, 2023	35.09	35.28	35.05	35.11	669,241	+0.17(+0.48%)
Nov 06, 2023	34.83	35.00	34.79	34.94	438,048	+0.28(+0.80%)
Nov 03, 2023	34.53	34.71	34.14	34.66	951,198	-0.20(-0.57%)
Nov 02, 2023	34.70	34.89	34.63	34.86	836,423	+0.36(+1.03%)

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.