Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.45	18.56	18.44	18.47	149,961	+0.20(+1.12%)
May 30, 2017	18.23	18.29	18.22	18.27	91,490	+0.03(+0.19%)
May 26, 2017	18.25	18.25	18.17	18.23	78,198	-0.03(-0.19%)
May 25, 2017	18.24	18.27	18.21	18.27	111,375	+0.01(+0.05%)
May 24, 2017	18.26	18.29	18.21	18.26	158,777	-0.02(-0.09%)
May 23, 2017	18.33	18.41	18.27	18.27	131,183	+0.01(+0.05%)
May 22, 2017	18.33	18.38	18.22	18.27	153,937	+0.00(+0.00%)
May 19, 2017	18.22	18.29	18.20	18.27	230,710	+0.24(+1.32%)
May 18, 2017	18.08	18.11	17.98	18.03	122,521	-0.02(-0.09%)
May 17, 2017	18.25	18.25	18.03	18.04	90,900	-0.18(-0.98%)
May 16, 2017	18.22	18.26	18.17	18.22	137,503	+0.29(+1.62%)
May 15, 2017	17.89	17.96	17.88	17.93	88,251	-0.11(-0.61%)
May 12, 2017	17.95	18.05	17.93	18.04	93,561	+0.20(+1.10%)
May 11, 2017	17.79	17.86	17.75	17.85	91,252	-0.06(-0.33%)
May 10, 2017	17.95	17.95	17.85	17.91	104,631	-0.02(-0.09%)
May 09, 2017	17.87	17.93	17.85	17.93	103,053	+0.16(+0.91%)
May 08, 2017	17.81	17.81	17.71	17.76	123,050	-0.12(-0.67%)
May 05, 2017	17.78	17.89	17.75	17.88	102,757	+0.10(+0.57%)
May 04, 2017	17.64	17.79	17.61	17.78	116,542	+0.19(+1.07%)
May 03, 2017	17.67	17.67	17.54	17.59	132,173	-0.07(-0.39%)
May 02, 2017	17.58	17.67	17.55	17.66	79,371	+0.21(+1.22%)
May 01, 2017	17.50	17.52	17.41	17.45	74,584	-0.01(-0.05%)
Apr 28, 2017	17.47	17.49	17.42	17.46	69,587	-0.05(-0.29%)
Apr 27, 2017	17.43	17.52	17.41	17.51	148,212	+0.17(+0.98%)
Apr 26, 2017	17.32	17.41	17.32	17.34	169,888	+0.06(+0.36%)
Apr 25, 2017	17.22	17.32	17.22	17.27	104,635	+0.07(+0.39%)
Apr 24, 2017	17.20	17.29	17.14	17.21	465,700	+0.24(+1.43%)
Apr 21, 2017	16.94	17.01	16.91	16.96	122,547	+0.03(+0.15%)
Apr 20, 2017	16.87	16.96	16.85	16.94	92,810	+0.22(+1.30%)
Apr 19, 2017	16.87	16.87	16.69	16.72	155,059	-0.24(-1.43%)
Apr 18, 2017	16.88	16.98	16.85	16.96	116,484	+0.11(+0.65%)
Apr 17, 2017	16.78	16.86	16.77	16.86	71,165	+0.11(+0.65%)
Apr 13, 2017	16.81	16.81	16.73	16.75	82,965	-0.11(-0.65%)
Apr 12, 2017	16.80	16.87	16.80	16.86	109,470	+0.09(+0.55%)
Apr 11, 2017	16.71	16.77	16.65	16.76	113,760	+0.11(+0.65%)
Apr 10, 2017	16.65	16.71	16.63	16.65	115,361	+0.08(+0.51%)
Apr 07, 2017	16.54	16.60	16.54	16.57	108,181	+0.01(+0.05%)
Apr 06, 2017	16.65	16.65	16.55	16.56	105,987	-0.01(-0.05%)
Apr 05, 2017	16.59	16.68	16.56	16.57	129,342	-0.03(-0.15%)
Apr 04, 2017	16.55	16.61	16.49	16.60	159,097	+0.05(+0.30%)
Apr 03, 2017	16.59	16.59	16.47	16.55	151,197	-0.05(-0.30%)
Mar 31, 2017	16.49	16.65	16.46	16.60	146,113	+0.08(+0.46%)
Mar 30, 2017	16.52	16.56	16.49	16.52	130,008	+0.04(+0.25%)
Mar 29, 2017	16.44	16.50	16.40	16.48	113,716	-0.08(-0.46%)
Mar 28, 2017	16.57	16.60	16.54	16.55	125,553	-0.05(-0.30%)
Mar 27, 2017	16.55	16.77	16.53	16.60	158,745	+0.13(+0.81%)
Mar 24, 2017	16.44	16.51	16.42	16.47	162,889	+0.08(+0.46%)
Mar 23, 2017	16.34	16.47	16.34	16.39	157,655	+0.09(+0.57%)
Mar 22, 2017	16.23	16.30	16.21	16.30	151,045	+0.14(+0.88%)
Mar 21, 2017	16.23	16.26	16.15	16.16	206,789	+0.06(+0.36%)
Mar 20, 2017	16.17	16.17	16.06	16.10	89,810	-0.04(-0.26%)
Mar 17, 2017	16.07	16.17	16.05	16.14	150,978	+0.05(+0.31%)
Mar 16, 2017	16.07	16.13	16.04	16.09	101,345	+0.07(+0.42%)
Mar 15, 2017	15.89	16.04	15.89	16.03	279,290	+0.16(+1.00%)
Mar 14, 2017	15.84	15.92	15.83	15.87	139,295	-0.10(-0.63%)
Mar 13, 2017	15.90	16.01	15.88	15.97	294,130	+0.07(+0.42%)
Mar 10, 2017	15.86	15.92	15.82	15.90	677,003	-0.06(-0.37%)
Mar 09, 2017	15.91	15.98	15.88	15.96	177,185	+0.10(+0.63%)
Mar 08, 2017	15.91	15.91	15.82	15.86	177,469	-0.02(-0.11%)
Mar 07, 2017	15.88	15.91	15.83	15.87	145,142	-0.07(-0.42%)
Mar 06, 2017	15.93	15.98	15.91	15.94	198,571	-0.07(-0.42%)
Mar 03, 2017	15.96	16.03	15.92	16.01	182,746	+0.02(+0.10%)
Mar 02, 2017	16.03	16.04	15.96	15.99	690,630	+0.10(+0.63%)