Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.65	22.76	22.64	22.74	153,683	+0.12(+0.52%)
Dec 30, 2019	22.75	22.78	22.57	22.62	197,937	-0.14(-0.63%)
Dec 27, 2019	22.75	22.79	22.65	22.77	327,814	+0.07(+0.32%)
Dec 26, 2019	22.54	22.70	22.49	22.70	182,750	+0.16(+0.72%)
Dec 24, 2019	22.47	22.57	22.43	22.53	143,349	+0.05(+0.24%)
Dec 23, 2019	22.39	22.48	22.34	22.48	338,634	-0.03(-0.12%)
Dec 20, 2019	22.52	22.57	22.46	22.51	383,153	+0.13(+0.56%)
Dec 19, 2019	22.43	22.44	22.29	22.38	210,400	-0.02(-0.08%)
Dec 18, 2019	22.43	22.44	22.30	22.40	260,594	+0.06(+0.28%)
Dec 17, 2019	22.30	22.41	22.25	22.34	381,518	-0.17(-0.76%)
Dec 16, 2019	22.63	22.78	22.50	22.51	453,331	+0.67(+3.09%)
Dec 13, 2019	21.71	21.83	21.66	21.83	383,709	+0.25(+1.17%)
Dec 12, 2019	21.44	21.62	21.42	21.58	385,330	-0.14(-0.66%)
Dec 11, 2019	21.61	21.72	21.53	21.72	387,884	-0.05(-0.25%)
Dec 10, 2019	21.71	21.80	21.68	21.78	311,493	+0.16(+0.75%)
Dec 09, 2019	21.66	21.68	21.60	21.62	198,633	-0.04(-0.17%)
Dec 06, 2019	21.58	21.71	21.49	21.65	292,699	+0.19(+0.88%)
Dec 05, 2019	21.45	21.47	21.35	21.46	303,119	+0.03(+0.13%)
Dec 04, 2019	21.44	21.52	21.39	21.44	399,449	+0.00(+0.00%)
Dec 03, 2019	21.31	21.45	21.26	21.44	951,925	-0.13(-0.58%)
Dec 02, 2019	21.68	21.68	21.42	21.56	591,981	-0.38(-1.72%)
Nov 29, 2019	21.89	21.96	21.87	21.94	178,464	+0.06(+0.29%)
Nov 27, 2019	21.83	21.89	21.80	21.88	290,588	+0.08(+0.37%)
Nov 26, 2019	21.88	21.95	21.79	21.80	300,016	-0.11(-0.49%)
Nov 25, 2019	22.04	22.07	21.89	21.90	366,519	+0.35(+1.63%)
Nov 22, 2019	21.59	21.61	21.52	21.55	260,584	+0.19(+0.88%)
Nov 21, 2019	21.35	21.41	21.25	21.36	252,330	-0.16(-0.75%)
Nov 20, 2019	21.59	21.67	21.52	21.53	283,958	-0.36(-1.64%)
Nov 19, 2019	22.03	22.05	21.80	21.89	334,532	+0.13(+0.58%)
Nov 18, 2019	21.69	21.79	21.64	21.76	386,207	+0.10(+0.46%)
Nov 15, 2019	21.61	21.67	21.54	21.66	344,594	-0.20(-0.91%)
Nov 14, 2019	21.69	21.86	21.69	21.86	252,524	+0.27(+1.25%)
Nov 13, 2019	21.50	21.59	21.49	21.59	280,840	+0.06(+0.29%)
Nov 12, 2019	21.53	21.62	21.52	21.53	246,443	+0.20(+0.93%)
Nov 11, 2019	21.30	21.38	21.27	21.33	326,739	-0.08(-0.38%)
Nov 08, 2019	21.44	21.49	21.35	21.41	227,025	+0.04(+0.21%)
Nov 07, 2019	21.42	21.45	21.34	21.36	303,028	-0.03(-0.13%)
Nov 06, 2019	21.50	21.55	21.35	21.39	530,398	+0.04(+0.21%)
Nov 05, 2019	21.33	21.35	21.26	21.35	299,012	-0.10(-0.46%)
Nov 04, 2019	21.58	21.60	21.42	21.44	290,820	-0.25(-1.16%)
Nov 01, 2019	21.86	21.87	21.67	21.70	398,600	-0.07(-0.33%)
Oct 31, 2019	21.84	21.89	21.70	21.77	397,910	-0.04(-0.17%)
Oct 30, 2019	21.72	21.83	21.61	21.80	448,033	+0.41(+1.94%)
Oct 29, 2019	21.37	21.46	21.34	21.39	405,185	-0.05(-0.25%)
Oct 28, 2019	21.41	21.58	21.38	21.44	523,895	+0.10(+0.46%)
Oct 25, 2019	21.19	21.45	21.19	21.35	490,943	+0.00(+0.00%)
Oct 24, 2019	21.35	21.48	21.31	21.35	350,672	+0.80(+3.90%)
Oct 23, 2019	20.52	20.63	20.50	20.54	400,865	-0.06(-0.31%)
Oct 22, 2019	20.59	20.68	20.53	20.61	1,403,346	+0.09(+0.44%)
Oct 21, 2019	20.36	20.59	20.32	20.52	735,715	+0.13(+0.62%)
Oct 18, 2019	20.36	20.45	20.20	20.39	475,275	-0.42(-2.03%)
Oct 17, 2019	20.82	20.84	20.72	20.81	267,753	-0.03(-0.13%)
Oct 16, 2019	20.79	20.94	20.73	20.84	423,585	+0.34(+1.67%)
Oct 15, 2019	20.51	20.54	20.35	20.50	444,608	-0.10(-0.48%)
Oct 14, 2019	20.64	20.73	20.60	20.60	358,413	-0.39(-1.84%)
Oct 11, 2019	20.91	21.05	20.90	20.99	331,148	+0.14(+0.65%)
Oct 10, 2019	20.62	20.90	20.58	20.85	309,216	+0.04(+0.17%)
Oct 09, 2019	20.82	20.87	20.78	20.81	234,208	+0.12(+0.57%)
Oct 08, 2019	20.88	20.89	20.69	20.70	283,597	-0.01(-0.04%)
Oct 07, 2019	20.64	20.77	20.63	20.71	250,480	-0.02(-0.09%)
Oct 04, 2019	20.51	20.72	20.49	20.72	351,483	+0.34(+1.68%)
Oct 03, 2019	20.32	20.45	20.23	20.38	588,920	-0.05(-0.26%)
Oct 02, 2019	20.65	20.70	20.41	20.44	368,862	-0.59(-2.78%)