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%)
May 01, 2019	20.22	20.26	20.09	20.11	378,486	-0.05(-0.26%)
Apr 30, 2019	20.04	20.18	20.03	20.16	269,639	+0.18(+0.88%)
Apr 29, 2019	19.98	20.03	19.95	19.99	241,172	-0.07(-0.35%)
Apr 26, 2019	19.89	20.09	19.87	20.06	390,789	+0.39(+1.97%)
Apr 25, 2019	19.70	19.78	19.65	19.67	347,307	+0.01(+0.04%)
Apr 24, 2019	19.74	19.82	19.64	19.66	692,401	+0.06(+0.31%)
Apr 23, 2019	19.65	19.79	19.50	19.60	1,527,510	+0.18(+0.95%)
Apr 22, 2019	19.47	19.49	19.36	19.42	169,129	-0.07(-0.36%)
Apr 18, 2019	19.42	19.53	19.41	19.49	250,969	+0.06(+0.32%)
Apr 17, 2019	19.27	19.44	19.25	19.43	221,320	+0.27(+1.42%)
Apr 16, 2019	19.16	19.20	19.09	19.15	546,612	+0.14(+0.74%)
Apr 15, 2019	19.00	19.08	18.96	19.01	386,417	+0.07(+0.37%)
Apr 12, 2019	18.92	18.96	18.85	18.94	245,736	-0.17(-0.87%)
Apr 11, 2019	19.17	19.21	19.10	19.11	283,931	+0.05(+0.28%)
Apr 10, 2019	19.01	19.10	18.97	19.06	205,392	+0.12(+0.65%)
Apr 09, 2019	19.07	19.07	18.92	18.93	222,985	-0.23(-1.19%)
Apr 08, 2019	19.28	19.28	19.11	19.16	217,641	+0.01(+0.05%)
Apr 05, 2019	19.15	19.25	19.14	19.15	229,354	-0.06(-0.32%)
Apr 04, 2019	19.33	19.36	19.16	19.21	353,444	+0.02(+0.09%)
Apr 03, 2019	19.16	19.26	19.13	19.20	287,753	+0.09(+0.46%)
Apr 02, 2019	19.12	19.14	19.01	19.11	355,577	+0.13(+0.69%)
Apr 01, 2019	18.98	19.01	18.87	18.98	323,733	+0.12(+0.65%)
Mar 29, 2019	18.93	18.94	18.81	18.85	475,546	+0.01(+0.05%)
Mar 28, 2019	18.80	18.91	18.74	18.85	555,255	-0.04(-0.23%)
Mar 27, 2019	18.88	18.95	18.83	18.89	602,610	-0.10(-0.51%)
Mar 26, 2019	18.93	19.02	18.89	18.99	379,313	+0.25(+1.36%)
Mar 25, 2019	18.68	18.77	18.63	18.73	335,610	-0.05(-0.28%)
Mar 22, 2019	18.75	18.89	18.70	18.78	279,866	-0.11(-0.60%)
Mar 21, 2019	18.89	18.97	18.79	18.90	366,907	-0.05(-0.28%)
Mar 20, 2019	18.95	19.01	18.85	18.95	424,661	-0.25(-1.33%)
Mar 19, 2019	19.38	19.41	19.17	19.21	885,822	-0.23(-1.18%)
Mar 18, 2019	19.44	19.50	19.41	19.43	366,764	-0.06(-0.32%)
Mar 15, 2019	19.50	19.62	19.40	19.50	451,541	+0.08(+0.41%)
Mar 14, 2019	19.54	19.58	19.42	19.42	444,117	+0.27(+1.42%)
Mar 13, 2019	19.25	19.28	19.12	19.14	492,393	+0.01(+0.05%)
Mar 12, 2019	19.17	19.24	19.11	19.14	236,743	+0.00(+0.00%)
Mar 11, 2019	18.94	19.19	18.93	19.14	333,297	+0.21(+1.11%)
Mar 08, 2019	18.92	18.95	18.86	18.92	395,909	-0.19(-1.01%)
Mar 07, 2019	19.23	19.25	19.05	19.12	488,310	-0.11(-0.55%)
Mar 06, 2019	19.43	19.50	19.16	19.22	1,084,579	+0.04(+0.18%)
Mar 05, 2019	19.19	19.23	19.13	19.19	559,673	+0.04(+0.23%)
Mar 04, 2019	19.15	19.17	18.94	19.14	1,049,577	+0.33(+1.78%)