Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	23.04	23.15	22.75	22.79	479,140	-0.62(-2.67%)
Jan 28, 2021	23.30	23.62	23.28	23.41	648,312	+0.04(+0.16%)
Jan 27, 2021	23.46	23.60	23.30	23.37	782,170	-0.39(-1.62%)
Jan 26, 2021	23.72	23.79	23.61	23.76	515,754	+0.23(+0.98%)
Jan 25, 2021	23.46	23.55	23.33	23.53	677,454	+0.08(+0.35%)
Jan 22, 2021	23.48	23.60	23.44	23.45	764,510	+0.40(+1.75%)
Jan 21, 2021	22.93	23.05	22.86	23.04	472,243	+0.00(+0.00%)
Jan 20, 2021	22.83	23.05	22.81	23.04	340,389	+0.17(+0.76%)
Jan 19, 2021	22.80	22.93	22.71	22.87	563,401	+0.12(+0.52%)
Jan 15, 2021	22.73	22.84	22.55	22.75	491,012	-0.15(-0.64%)
Jan 14, 2021	22.85	23.04	22.81	22.90	435,813	+0.07(+0.32%)
Jan 13, 2021	22.89	22.96	22.77	22.82	425,637	-0.13(-0.56%)
Jan 12, 2021	22.91	22.97	22.78	22.95	469,489	-0.26(-1.11%)
Jan 11, 2021	23.24	23.35	23.12	23.21	421,109	-0.39(-1.67%)
Jan 08, 2021	23.55	23.71	23.42	23.60	514,865	+0.26(+1.10%)
Jan 07, 2021	23.44	23.47	23.21	23.35	691,689	-0.48(-2.00%)
Jan 06, 2021	23.42	23.93	23.37	23.82	946,322	+0.86(+3.76%)
Jan 05, 2021	22.76	22.96	22.70	22.96	824,682	+0.09(+0.40%)
Jan 04, 2021	23.32	23.37	22.81	22.87	614,106	+0.23(+1.01%)
Dec 31, 2020		22.64	22.64	22.64	350,668	-0.09(-0.40%)
Dec 30, 2020	22.95	22.95	22.72	22.73	350,668	-0.17(-0.76%)
Dec 29, 2020	23.09	23.14	22.83	22.91	494,768	+0.20(+0.89%)
Dec 28, 2020	22.61	22.79	22.60	22.70	415,543	+0.30(+1.35%)
Dec 24, 2020	22.37	22.42	22.31	22.40	178,738	+0.22(+0.99%)
Dec 23, 2020	22.25	22.27	22.10	22.18	449,209	+0.13(+0.58%)
Dec 22, 2020	21.94	22.07	21.90	22.05	363,575	-0.06(-0.29%)
Dec 21, 2020	21.91	22.14	21.71	22.12	473,026	-0.31(-1.39%)
Dec 18, 2020	22.41	22.48	22.25	22.43	534,362	+0.06(+0.29%)
Dec 17, 2020	22.45	22.46	22.30	22.36	435,263	+0.25(+1.12%)
Dec 16, 2020	22.10	22.17	22.06	22.12	305,357	+0.17(+0.75%)
Dec 15, 2020	21.84	21.98	21.79	21.95	386,127	-0.01(-0.04%)
Dec 14, 2020	22.13	22.15	21.95	21.96	545,718	-0.20(-0.91%)
Dec 11, 2020	21.99	22.19	21.98	22.16	532,184	-0.22(-0.98%)
Dec 10, 2020	22.29	22.48	22.27	22.38	402,035	+0.12(+0.54%)
Dec 09, 2020	22.35	22.36	22.15	22.26	482,669	+0.12(+0.54%)
Dec 08, 2020	22.00	22.17	21.93	22.14	375,300	+0.17(+0.79%)
Dec 07, 2020	21.79	22.04	21.74	21.97	546,693	+0.07(+0.34%)
Dec 04, 2020	21.72	21.90	21.70	21.90	585,010	+0.07(+0.34%)
Dec 03, 2020	21.73	21.87	21.69	21.82	391,989	+0.12(+0.55%)
Dec 02, 2020	21.76	21.83	21.62	21.70	342,774	-0.05(-0.25%)
Dec 01, 2020	21.64	21.80	21.64	21.76	385,628	+0.29(+1.37%)
Nov 30, 2020	21.64	21.77	21.45	21.47	624,067	+0.00(+0.00%)
Nov 27, 2020	21.32	21.50	21.28	21.47	371,744	-0.02(-0.09%)
Nov 25, 2020	21.42	21.58	21.36	21.48	2,470,855	-0.05(-0.21%)
Nov 24, 2020	21.58	21.58	21.42	21.53	1,151,838	-0.13(-0.59%)
Nov 23, 2020	21.69	21.77	21.50	21.66	1,237,363	-0.04(-0.17%)
Nov 20, 2020	21.81	21.81	21.65	21.69	734,013	-0.03(-0.13%)
Nov 19, 2020	21.39	21.79	21.30	21.72	1,528,768	+0.59(+2.78%)
Nov 18, 2020	21.07	21.25	21.06	21.13	1,060,144	+0.28(+1.32%)
Nov 17, 2020	20.97	20.98	20.78	20.86	752,507	-0.49(-2.28%)
Nov 16, 2020	21.56	21.58	21.27	21.35	857,464	-0.20(-0.94%)
Nov 13, 2020	21.36	21.56	21.36	21.55	618,993	-0.17(-0.76%)
Nov 12, 2020	21.91	21.96	21.68	21.71	1,267,719	-0.07(-0.34%)
Nov 11, 2020	21.79	21.88	21.72	21.79	1,133,093	+0.05(+0.21%)
Nov 10, 2020	21.91	22.03	21.72	21.74	1,658,245	-0.15(-0.67%)
Nov 09, 2020	22.55	22.70	21.89	21.89	1,181,086	+1.63(+8.02%)
Nov 06, 2020	20.24	20.32	20.15	20.26	977,558	+0.17(+0.87%)
Nov 05, 2020	20.03	20.22	20.01	20.09	961,937	+0.75(+3.89%)
Nov 04, 2020	19.32	19.48	19.26	19.34	1,645,047	-0.09(-0.47%)
Nov 03, 2020	19.23	19.50	19.20	19.43	1,314,588	+0.73(+3.88%)