Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	22.01	22.02	21.70	21.70	1,140,878	-0.55(-2.45%)
Feb 25, 2021	22.55	22.66	22.17	22.25	526,456	-0.27(-1.19%)
Feb 24, 2021	22.42	22.54	22.25	22.51	564,451	-0.14(-0.61%)
Feb 23, 2021	22.50	22.70	22.46	22.65	448,444	+0.11(+0.49%)
Feb 22, 2021	22.67	22.74	22.52	22.54	695,008	-0.37(-1.61%)
Feb 19, 2021	23.19	23.19	22.90	22.91	924,392	-0.54(-2.29%)
Feb 18, 2021	23.29	23.48	23.15	23.45	623,511	-0.21(-0.90%)
Feb 17, 2021	23.54	23.68	23.38	23.66	1,460,537	-0.27(-1.12%)
Feb 16, 2021	23.96	24.09	23.89	23.93	647,535	+0.05(+0.19%)
Feb 12, 2021	23.61	23.94	23.60	23.88	576,392	+0.51(+2.17%)
Feb 11, 2021	23.35	23.43	23.27	23.37	592,443	+0.52(+2.26%)
Feb 10, 2021	22.96	22.99	22.74	22.86	645,467	-0.20(-0.88%)
Feb 09, 2021	22.90	23.12	22.88	23.06	590,608	-0.28(-1.19%)
Feb 08, 2021	23.46	23.48	23.25	23.34	801,090	+0.06(+0.28%)
Feb 05, 2021	23.30	23.40	23.20	23.27	648,157	-0.28(-1.18%)
Feb 04, 2021	23.38	23.60	23.34	23.55	527,349	+0.06(+0.28%)
Feb 03, 2021	23.53	23.58	23.35	23.48	476,246	-0.20(-0.86%)
Feb 02, 2021	23.54	23.73	23.48	23.69	368,591	+0.26(+1.10%)
Feb 01, 2021	23.29	23.45	23.22	23.43	518,921	+0.50(+2.18%)
Jan 29, 2021	23.19	23.29	22.89	22.93	476,159	-0.63(-2.67%)
Jan 28, 2021	23.45	23.77	23.43	23.56	644,280	+0.04(+0.16%)
Jan 27, 2021	23.60	23.75	23.44	23.52	777,305	-0.39(-1.62%)
Jan 26, 2021	23.87	23.94	23.76	23.91	512,546	+0.23(+0.98%)
Jan 25, 2021	23.60	23.70	23.48	23.68	673,240	+0.08(+0.35%)
Jan 22, 2021	23.62	23.74	23.59	23.60	759,755	+0.41(+1.75%)
Jan 21, 2021	23.08	23.20	23.00	23.19	469,305	+0.00(+0.00%)
Jan 20, 2021	22.98	23.20	22.95	23.19	338,272	+0.18(+0.76%)
Jan 19, 2021	22.94	23.07	22.85	23.01	559,897	+0.12(+0.52%)
Jan 15, 2021	22.87	22.99	22.69	22.89	487,958	-0.15(-0.64%)
Jan 14, 2021	22.99	23.19	22.95	23.04	433,102	+0.07(+0.32%)
Jan 13, 2021	23.03	23.11	22.91	22.97	422,989	-0.13(-0.56%)
Jan 12, 2021	23.05	23.11	22.93	23.10	466,569	-0.26(-1.11%)
Jan 11, 2021	23.38	23.50	23.26	23.35	418,490	-0.40(-1.67%)
Jan 08, 2021	23.70	23.86	23.57	23.75	511,663	+0.26(+1.10%)
Jan 07, 2021	23.59	23.61	23.36	23.49	687,386	-0.48(-2.00%)
Jan 06, 2021	23.57	24.08	23.52	23.97	940,436	+0.87(+3.76%)
Jan 05, 2021	22.90	23.11	22.84	23.11	819,553	+0.09(+0.40%)
Jan 04, 2021	23.47	23.51	22.96	23.01	610,286	+0.23(+1.01%)
Dec 31, 2020		22.78	22.78	22.78	348,487	-0.09(-0.40%)
Dec 30, 2020	23.10	23.10	22.87	22.87	348,487	-0.18(-0.76%)
Dec 29, 2020	23.23	23.28	22.98	23.05	491,691	+0.20(+0.89%)
Dec 28, 2020	22.75	22.93	22.75	22.85	412,958	+0.30(+1.35%)
Dec 24, 2020	22.51	22.56	22.45	22.54	177,626	+0.22(+0.99%)
Dec 23, 2020	22.38	22.41	22.24	22.32	446,415	+0.13(+0.58%)
Dec 22, 2020	22.08	22.21	22.04	22.19	361,314	-0.06(-0.29%)
Dec 21, 2020	22.04	22.27	21.85	22.26	470,084	-0.31(-1.39%)
Dec 18, 2020	22.55	22.62	22.39	22.57	531,038	+0.06(+0.29%)
Dec 17, 2020	22.59	22.60	22.44	22.50	432,556	+0.25(+1.12%)
Dec 16, 2020	22.24	22.31	22.20	22.26	303,458	+0.17(+0.75%)
Dec 15, 2020	21.98	22.12	21.92	22.09	383,725	-0.01(-0.04%)
Dec 14, 2020	22.26	22.29	22.09	22.10	542,324	-0.20(-0.91%)
Dec 11, 2020	22.13	22.33	22.12	22.30	528,873	-0.22(-0.98%)
Dec 10, 2020	22.43	22.63	22.41	22.52	399,534	+0.12(+0.54%)
Dec 09, 2020	22.49	22.50	22.29	22.40	479,666	+0.12(+0.54%)
Dec 08, 2020	22.14	22.31	22.07	22.28	372,966	+0.18(+0.79%)
Dec 07, 2020	21.92	22.18	21.88	22.11	543,292	+0.07(+0.34%)
Dec 04, 2020	21.86	22.03	21.84	22.03	581,371	+0.07(+0.34%)
Dec 03, 2020	21.87	22.01	21.82	21.96	389,551	+0.12(+0.55%)
Dec 02, 2020	21.90	21.97	21.76	21.84	340,642	-0.06(-0.25%)