Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	23.21	23.23	23.06	23.10	534,296	+0.06(+0.24%)
Mar 30, 2021	23.01	23.15	22.99	23.04	415,927	-0.20(-0.87%)
Mar 29, 2021	23.04	23.30	23.04	23.25	489,533	+0.15(+0.64%)
Mar 26, 2021	22.95	23.11	22.86	23.10	583,267	+0.00(+0.00%)
Mar 25, 2021	22.84	23.11	22.78	23.10	596,965	+0.38(+1.66%)
Mar 24, 2021	22.72	22.84	22.67	22.72	577,752	+0.01(+0.04%)
Mar 23, 2021	22.56	22.88	22.56	22.71	2,079,819	+0.10(+0.45%)
Mar 22, 2021	22.58	22.68	22.44	22.61	461,252	-0.12(-0.52%)
Mar 19, 2021	22.80	22.85	22.68	22.73	836,942	+0.05(+0.20%)
Mar 18, 2021	22.57	22.85	22.53	22.69	811,793	-0.04(-0.16%)
Mar 17, 2021	22.80	22.83	22.54	22.72	854,471	+0.34(+1.52%)
Mar 16, 2021	22.14	22.43	22.12	22.38	1,087,859	+0.06(+0.29%)
Mar 15, 2021	22.27	22.36	22.09	22.32	1,142,050	-0.01(-0.04%)
Mar 12, 2021	21.96	22.34	21.92	22.33	1,849,356	+0.02(+0.08%)
Mar 11, 2021	22.24	22.32	22.15	22.31	1,326,160	+0.26(+1.17%)
Mar 10, 2021	22.18	22.20	22.03	22.05	722,000	+0.02(+0.08%)
Mar 09, 2021	22.04	22.18	21.99	22.03	544,861	+0.49(+2.26%)
Mar 08, 2021	21.49	21.82	21.46	21.55	737,425	-0.32(-1.47%)
Mar 05, 2021	21.75	21.91	21.54	21.87	749,697	+0.13(+0.59%)
Mar 04, 2021	22.04	22.13	21.70	21.74	934,130	-0.21(-0.96%)
Mar 03, 2021	21.92	22.05	21.82	21.95	837,203	+0.01(+0.04%)
Mar 02, 2021	22.04	22.06	21.86	21.94	561,384	+0.05(+0.21%)
Mar 01, 2021	21.94	21.94	21.71	21.90	1,727,883	+0.33(+1.53%)
Feb 26, 2021	21.87	21.89	21.57	21.57	1,148,019	-0.54(-2.45%)
Feb 25, 2021	22.41	22.52	22.03	22.11	529,751	-0.27(-1.19%)
Feb 24, 2021	22.28	22.40	22.11	22.37	567,984	-0.14(-0.61%)
Feb 23, 2021	22.36	22.56	22.32	22.51	451,250	+0.11(+0.49%)
Feb 22, 2021	22.53	22.59	22.38	22.40	699,358	-0.37(-1.61%)
Feb 19, 2021	23.04	23.04	22.76	22.77	930,178	-0.53(-2.29%)
Feb 18, 2021	23.15	23.34	23.01	23.30	627,414	-0.21(-0.90%)
Feb 17, 2021	23.39	23.54	23.24	23.51	1,469,678	-0.27(-1.12%)
Feb 16, 2021	23.82	23.94	23.74	23.78	651,587	+0.05(+0.19%)
Feb 12, 2021	23.47	23.79	23.46	23.73	580,000	+0.50(+2.17%)
Feb 11, 2021	23.20	23.28	23.13	23.23	596,151	+0.51(+2.26%)
Feb 10, 2021	22.81	22.84	22.59	22.71	649,507	-0.20(-0.88%)
Feb 09, 2021	22.76	22.98	22.74	22.92	594,304	-0.28(-1.19%)
Feb 08, 2021	23.31	23.33	23.10	23.19	806,104	+0.06(+0.28%)
Feb 05, 2021	23.15	23.25	23.05	23.13	652,214	-0.28(-1.18%)
Feb 04, 2021	23.24	23.45	23.19	23.40	530,650	+0.06(+0.28%)
Feb 03, 2021	23.38	23.43	23.20	23.34	479,227	-0.20(-0.86%)
Feb 02, 2021	23.39	23.59	23.34	23.54	370,898	+0.26(+1.10%)
Feb 01, 2021	23.15	23.30	23.07	23.28	522,168	+0.50(+2.18%)
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%)