Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.80	20.93	20.72	20.89	675,744	-0.10(-0.47%)
May 30, 2019	20.84	21.01	20.83	20.98	758,657	+0.45(+2.18%)
May 29, 2019	20.49	20.60	20.41	20.54	802,664	-0.17(-0.82%)
May 28, 2019	20.80	20.88	20.71	20.71	217,008	-0.06(-0.30%)
May 24, 2019	20.84	20.86	20.71	20.77	255,124	+0.14(+0.69%)
May 23, 2019	20.55	20.70	20.53	20.63	247,853	-0.16(-0.77%)
May 22, 2019	20.69	20.88	20.68	20.79	328,492	+0.26(+1.26%)
May 21, 2019	20.65	20.67	20.49	20.53	568,838	-0.04(-0.17%)
May 20, 2019	20.48	20.58	20.45	20.56	225,081	+0.02(+0.09%)
May 17, 2019	20.52	20.63	20.50	20.55	206,673	+0.01(+0.04%)
May 16, 2019	20.40	20.58	20.36	20.54	345,267	+0.21(+1.01%)
May 15, 2019	20.13	20.42	20.13	20.33	531,148	+0.16(+0.80%)
May 14, 2019	20.13	20.24	20.13	20.17	256,202	+0.03(+0.13%)
May 13, 2019	20.31	20.37	20.13	20.14	436,606	-0.21(-1.05%)
May 10, 2019	20.30	20.38	20.20	20.36	417,822	+0.17(+0.84%)
May 09, 2019	20.14	20.19	20.06	20.19	399,979	-0.05(-0.27%)
May 08, 2019	20.16	20.30	20.13	20.24	569,863	+0.29(+1.43%)
May 07, 2019	20.16	20.16	19.91	19.96	771,613	-0.20(-0.98%)
May 06, 2019	20.16	20.29	20.03	20.15	875,694	-0.18(-0.88%)
May 03, 2019	20.18	20.37	20.15	20.33	624,048	+0.38(+1.93%)
May 02, 2019	19.93	19.99	19.87	19.95	721,396	-0.16(-0.82%)