Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	21.25	21.47	21.15	21.21	455,443	-0.27(-1.25%)
Jul 30, 2019	21.60	21.64	21.46	21.48	389,452	-0.11(-0.50%)
Jul 29, 2019	21.71	21.73	21.58	21.58	308,487	+0.13(+0.63%)
Jul 26, 2019	21.36	21.50	21.36	21.45	368,140	+0.65(+3.14%)
Jul 25, 2019	21.00	21.11	20.79	20.80	635,081	-0.89(-4.12%)
Jul 24, 2019	21.69	21.83	21.66	21.69	486,984	-0.09(-0.41%)
Jul 23, 2019	21.86	21.86	21.73	21.78	344,495	+0.06(+0.29%)
Jul 22, 2019	21.69	21.77	21.63	21.72	386,851	-0.04(-0.16%)
Jul 19, 2019	21.85	21.89	21.69	21.75	343,411	-0.06(-0.29%)
Jul 18, 2019	21.77	21.82	21.64	21.81	369,943	-0.12(-0.53%)
Jul 17, 2019	21.81	21.99	21.81	21.93	360,019	-0.01(-0.04%)
Jul 16, 2019	21.86	21.98	21.82	21.94	470,279	-0.25(-1.13%)
Jul 15, 2019	22.07	22.23	22.04	22.19	380,151	+0.26(+1.18%)
Jul 12, 2019	21.82	21.94	21.80	21.93	275,266	-0.04(-0.20%)
Jul 11, 2019	22.04	22.04	21.89	21.98	199,984	+0.02(+0.08%)
Jul 10, 2019	21.84	21.97	21.84	21.96	286,321	-0.03(-0.12%)
Jul 09, 2019	21.83	21.98	21.82	21.98	292,818	+0.09(+0.41%)
Jul 08, 2019	21.97	22.01	21.87	21.90	282,062	-0.06(-0.28%)
Jul 05, 2019	21.87	21.97	21.70	21.96	504,878	-0.34(-1.52%)
Jul 03, 2019	22.27	22.33	22.23	22.30	201,078	+0.10(+0.44%)
Jul 02, 2019	22.00	22.25	21.99	22.20	355,444	+0.24(+1.10%)
Jul 01, 2019	22.03	22.04	21.88	21.96	336,541	+0.14(+0.66%)
Jun 28, 2019	21.74	21.84	21.71	21.81	379,106	-0.06(-0.29%)
Jun 27, 2019	21.78	21.88	21.74	21.88	392,706	-0.04(-0.20%)
Jun 26, 2019	22.04	22.07	21.88	21.92	310,364	-0.11(-0.49%)
Jun 25, 2019	22.21	22.23	22.03	22.03	253,315	-0.21(-0.96%)
Jun 24, 2019	22.26	22.28	22.16	22.24	766,291	+0.31(+1.43%)
Jun 21, 2019	21.87	22.02	21.78	21.93	663,771	-0.18(-0.81%)
Jun 20, 2019	22.14	22.19	22.07	22.11	280,881	+0.28(+1.27%)
Jun 19, 2019	21.71	21.84	21.64	21.83	356,426	-0.01(-0.04%)
Jun 18, 2019	22.00	22.00	21.77	21.84	416,891	+0.08(+0.37%)
Jun 17, 2019	21.67	21.78	21.65	21.76	409,619	+0.13(+0.58%)
Jun 14, 2019	21.55	21.64	21.52	21.64	599,207	+0.15(+0.71%)
Jun 13, 2019	21.47	21.52	21.42	21.48	1,057,095	-0.13(-0.62%)
Jun 12, 2019	21.54	21.68	21.53	21.62	946,527	+0.27(+1.26%)
Jun 11, 2019	21.39	21.41	21.32	21.35	756,537	+0.01(+0.04%)
Jun 10, 2019	21.39	21.42	21.31	21.34	530,637	+0.00(+0.00%)
Jun 07, 2019	21.53	21.61	21.31	21.34	504,318	+0.18(+0.84%)
Jun 06, 2019	21.17	21.25	21.14	21.16	366,962	+0.13(+0.60%)
Jun 05, 2019	20.95	21.07	20.93	21.04	580,220	+0.22(+1.07%)
Jun 04, 2019	20.80	20.82	20.58	20.81	495,757	-0.13(-0.64%)
Jun 03, 2019	20.91	21.02	20.80	20.95	612,784	+0.06(+0.30%)
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%)