Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.06	21.20	20.99	21.16	667,118	-0.10(-0.47%)
May 30, 2019	21.11	21.28	21.10	21.25	748,971	+0.45(+2.18%)
May 29, 2019	20.76	20.87	20.68	20.80	792,418	-0.17(-0.82%)
May 28, 2019	21.07	21.15	20.97	20.97	214,237	-0.06(-0.30%)
May 24, 2019	21.11	21.13	20.97	21.04	251,867	+0.14(+0.69%)
May 23, 2019	20.82	20.97	20.79	20.89	244,689	-0.16(-0.77%)
May 22, 2019	20.96	21.15	20.95	21.06	324,298	+0.26(+1.26%)
May 21, 2019	20.92	20.94	20.75	20.79	561,576	-0.04(-0.17%)
May 20, 2019	20.75	20.85	20.71	20.83	222,208	+0.02(+0.09%)
May 17, 2019	20.78	20.89	20.77	20.81	204,034	+0.01(+0.04%)
May 16, 2019	20.67	20.85	20.62	20.80	340,859	+0.21(+1.01%)
May 15, 2019	20.39	20.68	20.39	20.59	524,367	+0.16(+0.80%)
May 14, 2019	20.39	20.50	20.39	20.43	252,931	+0.03(+0.13%)
May 13, 2019	20.58	20.63	20.39	20.40	431,033	-0.22(-1.05%)
May 10, 2019	20.57	20.64	20.46	20.62	412,488	+0.17(+0.84%)
May 09, 2019	20.40	20.45	20.32	20.45	394,873	-0.05(-0.26%)
May 08, 2019	20.42	20.56	20.39	20.50	562,588	+0.29(+1.43%)
May 07, 2019	20.42	20.42	20.17	20.21	761,763	-0.20(-0.98%)
May 06, 2019	20.42	20.55	20.29	20.41	864,515	-0.18(-0.88%)
May 03, 2019	20.44	20.63	20.41	20.59	616,081	+0.39(+1.93%)
May 02, 2019	20.19	20.25	20.13	20.20	712,187	-0.17(-0.82%)
May 01, 2019	20.48	20.52	20.35	20.37	373,655	-0.05(-0.26%)
Apr 30, 2019	20.30	20.44	20.29	20.42	266,196	+0.18(+0.88%)
Apr 29, 2019	20.24	20.29	20.21	20.25	238,093	-0.07(-0.35%)
Apr 26, 2019	20.15	20.35	20.12	20.32	385,800	+0.39(+1.97%)
Apr 25, 2019	19.95	20.03	19.91	19.93	342,874	+0.01(+0.04%)
Apr 24, 2019	20.00	20.08	19.89	19.92	683,562	+0.06(+0.31%)
Apr 23, 2019	19.90	20.04	19.75	19.85	1,508,010	+0.19(+0.95%)
Apr 22, 2019	19.72	19.74	19.61	19.67	166,970	-0.07(-0.36%)
Apr 18, 2019	19.67	19.78	19.66	19.74	247,766	+0.06(+0.32%)
Apr 17, 2019	19.52	19.69	19.50	19.68	218,494	+0.28(+1.42%)
Apr 16, 2019	19.41	19.45	19.34	19.40	539,634	+0.14(+0.74%)
Apr 15, 2019	19.24	19.33	19.20	19.26	381,484	+0.07(+0.37%)
Apr 12, 2019	19.16	19.21	19.09	19.19	242,599	-0.17(-0.87%)
Apr 11, 2019	19.42	19.45	19.35	19.36	280,306	+0.05(+0.28%)
Apr 10, 2019	19.26	19.35	19.21	19.30	202,770	+0.12(+0.65%)
Apr 09, 2019	19.32	19.32	19.17	19.18	220,138	-0.23(-1.19%)
Apr 08, 2019	19.53	19.53	19.36	19.41	214,863	+0.01(+0.05%)
Apr 05, 2019	19.40	19.50	19.38	19.40	226,426	-0.06(-0.32%)
Apr 04, 2019	19.58	19.61	19.41	19.46	348,932	+0.02(+0.09%)
Apr 03, 2019	19.41	19.51	19.37	19.45	284,079	+0.09(+0.46%)
Apr 02, 2019	19.37	19.39	19.26	19.36	351,038	+0.13(+0.69%)
Apr 01, 2019	19.22	19.26	19.12	19.22	319,600	+0.12(+0.65%)
Mar 29, 2019	19.18	19.19	19.05	19.10	469,475	+0.01(+0.05%)
Mar 28, 2019	19.04	19.15	18.98	19.09	548,167	-0.04(-0.23%)
Mar 27, 2019	19.12	19.19	19.07	19.13	594,917	-0.10(-0.51%)
Mar 26, 2019	19.18	19.27	19.13	19.23	374,471	+0.26(+1.36%)
Mar 25, 2019	18.92	19.01	18.88	18.97	331,325	-0.05(-0.28%)
Mar 22, 2019	18.99	19.13	18.95	19.03	276,293	-0.12(-0.60%)
Mar 21, 2019	19.13	19.21	19.04	19.14	362,223	-0.05(-0.28%)
Mar 20, 2019	19.20	19.26	19.09	19.20	419,240	-0.26(-1.33%)
Mar 19, 2019	19.63	19.66	19.42	19.45	874,514	-0.23(-1.18%)
Mar 18, 2019	19.69	19.76	19.66	19.69	362,082	-0.06(-0.32%)
Mar 15, 2019	19.75	19.87	19.65	19.75	445,776	+0.08(+0.41%)
Mar 14, 2019	19.79	19.84	19.67	19.67	438,448	+0.28(+1.42%)
Mar 13, 2019	19.50	19.53	19.37	19.39	486,107	+0.01(+0.05%)
Mar 12, 2019	19.42	19.49	19.36	19.38	233,721	+0.00(+0.00%)
Mar 11, 2019	19.19	19.44	19.18	19.38	329,042	+0.21(+1.11%)
Mar 08, 2019	19.16	19.19	19.11	19.17	390,854	-0.20(-1.01%)
Mar 07, 2019	19.48	19.50	19.29	19.37	482,076	-0.11(-0.55%)
Mar 06, 2019	19.69	19.75	19.41	19.47	1,070,733	+0.04(+0.18%)
Mar 05, 2019	19.44	19.48	19.37	19.44	552,528	+0.04(+0.23%)
Mar 04, 2019	19.40	19.42	19.19	19.39	1,036,178	+0.34(+1.78%)