Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.32	20.44	20.30	20.38	122,654	-0.06(-0.29%)
Nov 29, 2017	20.59	20.61	20.39	20.44	117,726	-0.15(-0.75%)
Nov 28, 2017	20.47	20.60	20.44	20.60	117,124	+0.15(+0.76%)
Nov 27, 2017	20.55	20.55	20.39	20.44	89,579	-0.05(-0.25%)
Nov 24, 2017	20.46	20.52	20.44	20.49	51,392	+0.13(+0.63%)
Nov 22, 2017	20.39	20.41	20.27	20.36	88,396	+0.01(+0.04%)
Nov 21, 2017	20.32	20.36	20.31	20.36	101,762	+0.11(+0.55%)
Nov 20, 2017	20.24	20.29	20.20	20.24	94,894	+0.22(+1.11%)
Nov 17, 2017	20.01	20.03	19.97	20.02	117,576	-0.03(-0.17%)
Nov 16, 2017	20.00	20.07	19.87	20.05	466,902	+0.23(+1.17%)
Nov 15, 2017	19.83	19.87	19.80	19.82	264,435	-0.07(-0.34%)
Nov 14, 2017	19.88	19.93	19.86	19.89	93,838	+0.09(+0.43%)
Nov 13, 2017	19.75	19.83	19.74	19.81	75,956	-0.02(-0.09%)
Nov 10, 2017	19.83	19.84	19.77	19.82	68,519	+0.03(+0.17%)
Nov 09, 2017	19.74	19.81	19.71	19.79	91,425	-0.02(-0.09%)
Nov 08, 2017	19.66	19.83	19.65	19.81	84,031	+0.03(+0.13%)
Nov 07, 2017	19.81	19.82	19.73	19.78	70,728	-0.09(-0.47%)
Nov 06, 2017	19.80	19.87	19.78	19.87	79,864	+0.02(+0.09%)
Nov 03, 2017	19.86	19.87	19.77	19.86	83,620	+0.23(+1.18%)
Nov 02, 2017	19.69	19.69	19.52	19.63	116,972	-0.16(-0.82%)
Nov 01, 2017	20.00	20.00	19.74	19.79	99,078	-0.27(-1.37%)
Oct 31, 2017	20.02	20.08	19.99	20.06	82,624	+0.15(+0.78%)
Oct 30, 2017	19.90	19.95	19.88	19.91	92,321	+0.10(+0.52%)
Oct 27, 2017	19.76	19.84	19.72	19.81	96,956	-0.06(-0.30%)
Oct 26, 2017	19.76	19.95	19.75	19.87	117,150	+0.42(+2.16%)
Oct 25, 2017	19.54	19.56	19.40	19.45	86,084	-0.02(-0.09%)
Oct 24, 2017	19.48	19.51	19.45	19.46	69,672	+0.03(+0.18%)
Oct 23, 2017	19.45	19.49	19.42	19.43	97,481	-0.04(-0.22%)
Oct 20, 2017	19.52	19.54	19.44	19.47	115,333	-0.02(-0.09%)
Oct 19, 2017	19.46	19.55	19.43	19.49	82,730	-0.05(-0.26%)
Oct 18, 2017	19.41	19.56	19.41	19.54	129,541	+0.13(+0.66%)
Oct 17, 2017	19.38	19.43	19.34	19.41	101,701	-0.03(-0.13%)
Oct 16, 2017	19.40	19.47	19.39	19.44	66,647	-0.07(-0.35%)
Oct 13, 2017	19.51	19.55	19.47	19.51	110,632	-0.07(-0.35%)
Oct 12, 2017	19.45	19.63	19.41	19.57	81,664	+0.11(+0.57%)
Oct 11, 2017	19.42	19.46	19.38	19.46	106,315	-0.03(-0.13%)
Oct 10, 2017	19.48	19.51	19.42	19.49	100,932	+0.12(+0.62%)
Oct 09, 2017	19.35	19.39	19.28	19.37	114,217	+0.03(+0.13%)
Oct 06, 2017	19.15	19.37	19.14	19.34	181,174	+0.03(+0.18%)
Oct 05, 2017	19.30	19.33	19.24	19.31	178,267	-0.02(-0.09%)
Oct 04, 2017	19.32	19.34	19.26	19.33	147,421	+0.05(+0.27%)
Oct 03, 2017	19.24	19.31	19.21	19.27	80,881	-0.06(-0.31%)
Oct 02, 2017	19.27	19.35	19.25	19.33	76,731	+0.16(+0.85%)
Sep 29, 2017	19.03	19.19	18.99	19.17	75,901	+0.13(+0.68%)
Sep 28, 2017	18.86	19.08	18.85	19.04	88,071	+0.25(+1.32%)
Sep 27, 2017	18.73	18.81	18.70	18.79	144,797	-0.20(-1.04%)
Sep 26, 2017	18.92	18.99	18.91	18.99	114,995	-0.10(-0.54%)
Sep 25, 2017	19.09	19.14	19.03	19.09	105,005	+0.03(+0.13%)
Sep 22, 2017	19.05	19.09	19.01	19.07	143,050	+0.00(+0.00%)
Sep 21, 2017	18.92	19.10	18.92	19.07	93,779	-0.08(-0.40%)
Sep 20, 2017	19.17	19.24	19.05	19.15	108,197	-0.04(-0.22%)
Sep 19, 2017	19.27	19.27	19.11	19.19	83,105	-0.02(-0.09%)
Sep 18, 2017	19.26	19.33	19.16	19.21	90,984	-0.07(-0.36%)
Sep 15, 2017	19.32	19.35	19.25	19.27	104,523	+0.00(+0.00%)
Sep 14, 2017	19.30	19.33	19.24	19.27	117,894	+0.06(+0.31%)
Sep 13, 2017	19.36	19.36	19.18	19.21	91,760	-0.14(-0.71%)
Sep 12, 2017	19.36	19.39	19.31	19.35	79,403	+0.03(+0.18%)
Sep 11, 2017	19.31	19.35	19.28	19.32	52,093	+0.11(+0.58%)
Sep 08, 2017	19.14	19.23	19.13	19.21	94,646	+0.09(+0.49%)
Sep 07, 2017	19.06	19.13	19.05	19.11	59,378	+0.20(+1.04%)
Sep 06, 2017	18.92	18.96	18.85	18.91	115,892	-0.09(-0.45%)
Sep 05, 2017	18.97	19.04	18.91	19.00	109,054	+0.01(+0.04%)