Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	20.64	20.78	20.57	20.67	455,263	+0.11(+0.54%)
Sep 29, 2020	20.66	20.74	20.51	20.56	559,880	-0.15(-0.71%)
Sep 28, 2020	20.80	20.86	20.64	20.71	482,983	+0.14(+0.67%)
Sep 25, 2020	20.11	20.62	20.11	20.57	654,204	+0.53(+2.63%)
Sep 24, 2020	20.17	20.22	19.89	20.04	1,509,345	-0.41(-1.99%)
Sep 23, 2020	20.66	20.74	20.43	20.45	681,223	+0.24(+1.19%)
Sep 22, 2020	20.11	20.29	19.99	20.21	1,046,982	-0.15(-0.73%)
Sep 21, 2020	20.57	20.59	20.12	20.36	1,019,871	-1.21(-5.61%)
Sep 18, 2020	21.58	21.71	21.43	21.57	606,478	+0.05(+0.21%)
Sep 17, 2020	21.37	21.58	21.35	21.52	639,960	-0.08(-0.38%)
Sep 16, 2020	21.72	21.80	21.55	21.60	631,738	+0.00(+0.00%)
Sep 15, 2020	21.52	21.63	21.51	21.60	528,167	+0.23(+1.08%)
Sep 14, 2020	21.48	21.54	21.33	21.37	455,474	+0.11(+0.52%)
Sep 11, 2020	21.25	21.38	21.10	21.26	508,970	+0.18(+0.83%)
Sep 10, 2020	21.48	21.55	21.06	21.09	608,867	-0.47(-2.19%)
Sep 09, 2020	21.40	21.69	21.37	21.56	651,314	+0.58(+2.78%)
Sep 08, 2020	21.02	21.24	20.93	20.98	780,669	+0.05(+0.22%)
Sep 04, 2020	21.08	21.12	20.57	20.93	811,668	-0.09(-0.44%)
Sep 03, 2020	21.64	21.66	20.94	21.02	761,378	-0.40(-1.85%)
Sep 02, 2020	20.99	21.44	20.99	21.42	691,076	+0.74(+3.57%)
Sep 01, 2020	20.69	20.78	20.59	20.68	737,238	-0.26(-1.24%)
Aug 31, 2020	20.95	21.10	20.90	20.94	519,735	-0.15(-0.70%)
Aug 28, 2020	21.12	21.14	21.01	21.09	509,294	+0.08(+0.40%)
Aug 27, 2020	21.22	21.22	20.95	21.00	572,827	-0.10(-0.48%)
Aug 26, 2020	20.90	21.16	20.90	21.10	359,381	+0.01(+0.04%)
Aug 25, 2020	21.28	21.29	21.02	21.10	629,531	-0.18(-0.87%)
Aug 24, 2020	21.30	21.34	21.18	21.28	999,378	+0.28(+1.32%)
Aug 21, 2020	20.86	21.01	20.83	21.00	562,323	+0.09(+0.44%)
Aug 20, 2020	20.82	21.02	20.77	20.91	622,578	-0.11(-0.53%)
Aug 19, 2020	21.18	21.22	20.98	21.02	753,032	-0.03(-0.13%)
Aug 18, 2020	21.11	21.11	20.99	21.05	480,412	+0.01(+0.04%)
Aug 17, 2020	21.01	21.10	20.98	21.04	462,275	+0.24(+1.15%)
Aug 14, 2020	20.98	20.98	20.76	20.80	510,701	-0.51(-2.39%)
Aug 13, 2020	21.34	21.48	21.26	21.31	562,420	-0.09(-0.43%)
Aug 12, 2020	21.20	21.53	21.15	21.40	1,459,108	+0.72(+3.49%)
Aug 11, 2020	20.93	20.97	20.67	20.68	716,632	+0.21(+1.04%)
Aug 10, 2020	20.51	20.54	20.44	20.47	557,670	-0.01(-0.04%)
Aug 07, 2020	20.35	20.51	20.34	20.48	785,911	+0.05(+0.23%)
Aug 06, 2020	20.30	20.44	20.27	20.43	1,748,563	+0.41(+2.03%)
Aug 05, 2020	20.17	20.25	20.01	20.02	1,005,178	+0.30(+1.55%)
Aug 04, 2020	19.71	19.80	19.63	19.72	1,067,865	-0.33(-1.66%)
Aug 03, 2020	19.98	20.17	19.91	20.05	921,505	+0.49(+2.50%)
Jul 31, 2020	19.74	19.78	19.43	19.56	1,233,411	-0.39(-1.94%)
Jul 30, 2020	19.67	19.97	19.45	19.95	1,230,465	-0.16(-0.82%)
Jul 29, 2020	20.04	20.16	19.94	20.11	1,287,327	+0.31(+1.57%)
Jul 28, 2020	19.87	20.09	19.78	19.80	2,040,456	+0.07(+0.37%)
Jul 27, 2020	19.90	19.99	19.71	19.73	2,000,084	+0.38(+1.94%)
Jul 24, 2020	19.87	19.87	19.28	19.35	2,907,301	-0.05(-0.28%)
Jul 23, 2020	19.75	20.02	19.41	19.41	3,417,510	-1.65(-7.83%)
Jul 22, 2020	20.56	21.07	20.54	21.06	1,990,077	+0.24(+1.14%)
Jul 21, 2020	20.81	20.92	20.67	20.82	2,443,649	-0.18(-0.87%)
Jul 20, 2020	20.81	21.00	20.70	21.00	1,180,684	+0.01(+0.04%)
Jul 17, 2020	20.85	21.02	20.74	20.99	936,216	+0.03(+0.13%)
Jul 16, 2020	20.98	21.04	20.88	20.97	994,485	-0.18(-0.87%)
Jul 15, 2020	21.26	21.26	21.04	21.15	968,216	+0.37(+1.76%)
Jul 14, 2020	20.53	20.82	20.43	20.78	1,569,779	+0.06(+0.27%)
Jul 13, 2020	20.98	21.10	20.68	20.73	1,055,365	-0.39(-1.87%)
Jul 10, 2020	21.08	21.15	20.98	21.12	661,429	+0.04(+0.17%)
Jul 09, 2020	21.30	21.31	20.91	21.09	1,423,778	-0.34(-1.58%)
Jul 08, 2020	21.22	21.45	21.20	21.42	644,771	+0.15(+0.69%)
Jul 07, 2020	21.38	21.50	21.28	21.28	664,888	-0.27(-1.28%)
Jul 06, 2020	21.47	21.68	21.47	21.55	1,003,575	+0.14(+0.64%)
Jul 02, 2020	21.41	21.50	21.35	21.42	2,077,921	-0.26(-1.18%)