Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	22.17	22.24	22.15	22.22	176,186	+0.06(+0.29%)
Nov 27, 2019	22.11	22.18	22.08	22.16	286,878	+0.08(+0.37%)
Nov 26, 2019	22.16	22.24	22.07	22.08	296,186	-0.11(-0.49%)
Nov 25, 2019	22.32	22.35	22.17	22.19	361,840	+0.36(+1.63%)
Nov 22, 2019	21.87	21.89	21.79	21.83	257,258	+0.19(+0.88%)
Nov 21, 2019	21.62	21.69	21.52	21.64	249,109	-0.16(-0.75%)
Nov 20, 2019	21.87	21.95	21.79	21.80	280,333	-0.36(-1.65%)
Nov 19, 2019	22.31	22.33	22.08	22.17	330,262	+0.13(+0.58%)
Nov 18, 2019	21.97	22.07	21.92	22.04	381,277	+0.10(+0.46%)
Nov 15, 2019	21.89	21.95	21.82	21.94	340,194	-0.20(-0.91%)
Nov 14, 2019	21.97	22.14	21.97	22.14	249,301	+0.27(+1.25%)
Nov 13, 2019	21.78	21.87	21.77	21.87	277,255	+0.06(+0.29%)
Nov 12, 2019	21.81	21.90	21.79	21.80	243,296	+0.20(+0.93%)
Nov 11, 2019	21.58	21.66	21.55	21.60	322,568	-0.08(-0.38%)
Nov 08, 2019	21.71	21.77	21.62	21.69	224,127	+0.05(+0.21%)
Nov 07, 2019	21.69	21.73	21.61	21.64	299,159	-0.03(-0.13%)
Nov 06, 2019	21.78	21.83	21.63	21.67	523,627	+0.05(+0.21%)
Nov 05, 2019	21.60	21.63	21.53	21.62	295,195	-0.10(-0.46%)
Nov 04, 2019	21.86	21.88	21.69	21.72	287,107	-0.26(-1.16%)
Nov 01, 2019	22.14	22.15	21.95	21.98	393,511	-0.07(-0.33%)
Oct 31, 2019	22.12	22.18	21.98	22.05	392,830	-0.04(-0.16%)
Oct 30, 2019	22.00	22.11	21.89	22.09	442,313	+0.42(+1.94%)
Oct 29, 2019	21.65	21.74	21.61	21.67	400,012	-0.05(-0.25%)
Oct 28, 2019	21.69	21.86	21.66	21.72	517,207	+0.10(+0.46%)
Oct 25, 2019	21.47	21.73	21.47	21.62	484,676	+0.00(+0.00%)
Oct 24, 2019	21.62	21.76	21.59	21.62	346,195	+0.81(+3.90%)
Oct 23, 2019	20.78	20.90	20.76	20.81	395,748	-0.06(-0.31%)
Oct 22, 2019	20.86	20.95	20.80	20.87	1,385,431	+0.09(+0.44%)
Oct 21, 2019	20.62	20.86	20.59	20.78	726,323	+0.13(+0.62%)
Oct 18, 2019	20.62	20.71	20.46	20.66	469,207	-0.43(-2.03%)
Oct 17, 2019	21.09	21.11	20.99	21.08	264,335	-0.03(-0.13%)
Oct 16, 2019	21.06	21.21	20.99	21.11	418,177	+0.35(+1.67%)
Oct 15, 2019	20.77	20.81	20.61	20.76	438,932	-0.10(-0.48%)
Oct 14, 2019	20.91	21.00	20.87	20.87	353,837	-0.39(-1.84%)
Oct 11, 2019	21.18	21.32	21.17	21.26	326,920	+0.14(+0.65%)
Oct 10, 2019	20.88	21.17	20.85	21.12	305,269	+0.04(+0.17%)
Oct 09, 2019	21.09	21.14	21.05	21.08	231,218	+0.12(+0.57%)
Oct 08, 2019	21.15	21.16	20.96	20.97	279,976	-0.01(-0.04%)
Oct 07, 2019	20.91	21.04	20.89	20.97	247,282	-0.02(-0.09%)
Oct 04, 2019	20.77	20.99	20.76	20.99	346,996	+0.35(+1.68%)
Oct 03, 2019	20.58	20.71	20.49	20.65	581,402	-0.05(-0.26%)
Oct 02, 2019	20.92	20.97	20.68	20.70	364,153	-0.59(-2.78%)
Oct 01, 2019	21.40	21.41	21.18	21.29	409,119	-0.33(-1.52%)
Sep 30, 2019	21.61	21.80	21.61	21.62	505,585	-0.02(-0.08%)
Sep 27, 2019	21.91	21.91	21.60	21.64	412,271	-0.01(-0.04%)
Sep 26, 2019	21.84	21.90	21.65	21.65	366,140	+0.35(+1.63%)
Sep 25, 2019	21.38	21.38	21.23	21.30	295,904	-0.15(-0.68%)
Sep 24, 2019	21.47	21.59	21.42	21.45	256,525	+0.08(+0.38%)
Sep 23, 2019	21.35	21.41	21.31	21.37	249,472	+0.16(+0.77%)
Sep 20, 2019	21.55	21.64	21.20	21.20	495,317	-0.45(-2.06%)
Sep 19, 2019	21.61	21.74	21.60	21.65	459,996	+0.25(+1.15%)
Sep 18, 2019	21.42	21.46	21.27	21.40	397,611	+0.02(+0.09%)
Sep 17, 2019	21.34	21.57	21.31	21.38	547,282	+0.54(+2.58%)
Sep 16, 2019	20.93	20.97	20.79	20.85	246,871	-0.27(-1.29%)
Sep 13, 2019	20.95	21.18	20.94	21.12	282,599	-0.19(-0.90%)
Sep 12, 2019	21.35	21.41	21.27	21.31	370,827	+0.15(+0.73%)
Sep 11, 2019	21.09	21.27	21.09	21.16	340,390	+0.12(+0.56%)
Sep 10, 2019	20.86	21.17	20.83	21.04	369,098	-0.63(-2.90%)
Sep 09, 2019	21.89	21.89	21.62	21.67	293,730	-0.43(-1.94%)
Sep 06, 2019	22.02	22.15	22.02	22.10	191,105	+0.15(+0.66%)
Sep 05, 2019	21.96	21.99	21.84	21.95	330,481	-0.36(-1.63%)
Sep 04, 2019	22.12	22.32	22.07	22.31	282,253	+0.10(+0.45%)