Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	20.28	20.34	20.24	20.32	81,569	+0.16(+0.78%)
Oct 30, 2017	20.16	20.21	20.14	20.17	91,142	+0.10(+0.52%)
Oct 27, 2017	20.02	20.10	19.98	20.06	95,718	-0.06(-0.30%)
Oct 26, 2017	20.02	20.21	20.01	20.12	115,655	+0.43(+2.16%)
Oct 25, 2017	19.79	19.81	19.65	19.70	84,985	-0.02(-0.09%)
Oct 24, 2017	19.73	19.77	19.71	19.71	68,783	+0.03(+0.18%)
Oct 23, 2017	19.71	19.74	19.67	19.68	96,236	-0.04(-0.22%)
Oct 20, 2017	19.78	19.79	19.69	19.72	113,860	-0.02(-0.09%)
Oct 19, 2017	19.71	19.80	19.68	19.74	81,674	-0.05(-0.26%)
Oct 18, 2017	19.66	19.81	19.66	19.79	127,888	+0.13(+0.66%)
Oct 17, 2017	19.63	19.68	19.59	19.66	100,403	-0.03(-0.13%)
Oct 16, 2017	19.65	19.72	19.64	19.69	65,796	-0.07(-0.35%)
Oct 13, 2017	19.76	19.80	19.72	19.76	109,220	-0.07(-0.35%)
Oct 12, 2017	19.70	19.88	19.66	19.83	80,622	+0.11(+0.57%)
Oct 11, 2017	19.67	19.71	19.63	19.71	104,958	-0.03(-0.13%)
Oct 10, 2017	19.73	19.77	19.67	19.74	99,643	+0.12(+0.62%)
Oct 09, 2017	19.60	19.65	19.53	19.62	112,759	+0.03(+0.13%)
Oct 06, 2017	19.40	19.62	19.39	19.59	178,861	+0.03(+0.18%)
Oct 05, 2017	19.55	19.58	19.49	19.56	175,991	-0.02(-0.09%)
Oct 04, 2017	19.57	19.59	19.51	19.58	145,539	+0.05(+0.27%)
Oct 03, 2017	19.49	19.56	19.45	19.52	79,849	-0.06(-0.31%)
Oct 02, 2017	19.52	19.60	19.50	19.58	75,751	+0.17(+0.85%)
Sep 29, 2017	19.27	19.44	19.24	19.42	74,932	+0.13(+0.68%)
Sep 28, 2017	19.11	19.32	19.10	19.29	86,946	+0.25(+1.32%)
Sep 27, 2017	18.98	19.05	18.94	19.04	142,948	-0.20(-1.04%)
Sep 26, 2017	19.17	19.24	19.16	19.24	113,526	-0.10(-0.54%)
Sep 25, 2017	19.34	19.38	19.28	19.34	103,664	+0.03(+0.14%)
Sep 22, 2017	19.30	19.33	19.25	19.32	141,224	+0.00(+0.00%)
Sep 21, 2017	19.17	19.35	19.16	19.32	92,582	-0.08(-0.40%)
Sep 20, 2017	19.42	19.49	19.30	19.39	106,816	-0.04(-0.22%)
Sep 19, 2017	19.52	19.52	19.36	19.44	82,044	-0.02(-0.09%)
Sep 18, 2017	19.51	19.58	19.41	19.45	89,822	-0.07(-0.36%)
Sep 15, 2017	19.57	19.60	19.50	19.52	103,189	+0.00(+0.00%)
Sep 14, 2017	19.55	19.58	19.49	19.52	116,389	+0.06(+0.31%)
Sep 13, 2017	19.61	19.61	19.43	19.46	90,589	-0.14(-0.71%)
Sep 12, 2017	19.61	19.64	19.56	19.60	78,389	+0.03(+0.18%)
Sep 11, 2017	19.56	19.60	19.53	19.57	51,428	+0.11(+0.58%)
Sep 08, 2017	19.38	19.48	19.38	19.45	93,437	+0.10(+0.49%)
Sep 07, 2017	19.31	19.38	19.30	19.36	58,620	+0.20(+1.04%)
Sep 06, 2017	19.17	19.20	19.09	19.16	114,413	-0.09(-0.45%)
Sep 05, 2017	19.21	19.29	19.16	19.25	107,661	+0.01(+0.05%)
Sep 01, 2017	19.34	19.37	19.24	19.24	110,755	-0.03(-0.14%)
Aug 31, 2017	19.01	19.30	18.99	19.26	174,160	+0.36(+1.93%)
Aug 30, 2017	18.92	18.94	18.88	18.90	109,270	-0.03(-0.14%)
Aug 29, 2017	18.88	18.93	18.87	18.92	72,673	+0.03(+0.14%)
Aug 28, 2017	18.93	18.93	18.86	18.90	79,998	+0.03(+0.18%)
Aug 25, 2017	18.85	18.92	18.81	18.86	99,100	-0.05(-0.28%)
Aug 24, 2017	18.96	18.98	18.86	18.92	80,168	-0.02(-0.09%)
Aug 23, 2017	18.98	18.98	18.89	18.93	71,668	-0.10(-0.50%)
Aug 22, 2017	19.02	19.05	18.98	19.03	81,858	+0.07(+0.37%)
Aug 21, 2017	18.92	18.99	18.84	18.96	118,281	+0.03(+0.18%)
Aug 18, 2017	18.98	18.98	18.80	18.92	205,408	-0.19(-1.00%)
Aug 17, 2017	19.15	19.21	19.10	19.12	95,921	-0.01(-0.05%)
Aug 16, 2017	19.05	19.18	19.02	19.12	86,882	+0.20(+1.06%)
Aug 15, 2017	18.87	18.94	18.84	18.92	56,240	+0.03(+0.14%)
Aug 14, 2017	18.85	18.93	18.80	18.90	82,206	+0.03(+0.14%)
Aug 11, 2017	18.83	18.93	18.80	18.87	185,183	-0.03(-0.18%)
Aug 10, 2017	19.00	19.03	18.89	18.91	81,868	-0.17(-0.87%)
Aug 09, 2017	18.99	19.12	18.99	19.07	128,469	+0.07(+0.37%)
Aug 08, 2017	19.11	19.16	18.98	19.00	97,752	-0.17(-0.86%)
Aug 07, 2017	19.18	19.19	19.10	19.17	114,257	-0.03(-0.18%)
Aug 04, 2017		19.24	19.14	19.20	169,431	+0.03(+0.18%)
Aug 03, 2017	19.23	19.26	19.13	19.17	700,848	+0.03(+0.14%)
Aug 02, 2017	19.18	19.23	19.12	19.14	125,175	-0.04(-0.22%)