Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	18.94	19.57	18.94	19.26	1,458,114	-0.11(-0.56%)
Mar 30, 2020	19.06	19.40	19.00	19.37	1,293,401	+0.42(+2.23%)
Mar 27, 2020	18.47	19.29	18.20	18.94	3,736,195	-0.31(-1.59%)
Mar 26, 2020	18.28	19.32	18.28	19.25	2,916,993	+1.22(+6.79%)
Mar 25, 2020	17.57	18.37	17.35	18.02	1,971,517	+1.26(+7.52%)
Mar 24, 2020	16.35	16.82	16.23	16.77	1,568,125	+1.54(+10.11%)
Mar 23, 2020	15.33	15.73	15.13	15.23	2,020,654	-0.03(-0.18%)
Mar 20, 2020	16.56	16.68	15.21	15.25	1,718,303	-0.76(-4.78%)
Mar 19, 2020	15.44	16.41	15.41	16.02	890,828	+0.14(+0.91%)
Mar 18, 2020	15.85	16.27	15.35	15.87	1,454,903	-1.19(-6.96%)
Mar 17, 2020	16.14	17.07	15.82	17.06	2,627,926	+0.79(+4.87%)
Mar 16, 2020	15.81	16.86	15.76	16.27	2,617,439	-1.21(-6.95%)
Mar 13, 2020	17.74	17.74	16.75	17.48	1,622,070	+0.14(+0.83%)
Mar 12, 2020	18.13	18.13	15.93	17.34	1,389,594	-2.18(-11.16%)
Mar 11, 2020	19.82	19.91	19.29	19.52	2,835,754	-0.91(-4.45%)
Mar 10, 2020	20.36	20.45	19.73	20.43	1,683,335	+0.30(+1.47%)
Mar 09, 2020	20.60	20.97	19.97	20.13	1,877,289	-1.66(-7.60%)
Mar 06, 2020	21.45	21.85	21.44	21.79	936,104	-0.26(-1.18%)
Mar 05, 2020	21.98	22.24	21.92	22.05	843,000	-0.55(-2.43%)
Mar 04, 2020	22.31	22.61	22.09	22.60	757,971	+0.59(+2.70%)
Mar 03, 2020	22.15	22.46	21.88	22.00	1,174,722	+0.01(+0.04%)
Mar 02, 2020	21.71	22.00	21.51	21.99	1,035,155	+0.26(+1.20%)
Feb 28, 2020	21.58	21.80	21.20	21.73	1,390,599	-0.49(-2.19%)
Feb 27, 2020	22.74	22.84	22.22	22.22	858,745	-0.76(-3.29%)
Feb 26, 2020	22.97	23.24	22.92	22.97	545,999	-0.01(-0.04%)
Feb 25, 2020	23.31	23.37	22.97	22.98	587,298	-0.32(-1.39%)
Feb 24, 2020	23.25	23.42	23.24	23.31	682,977	-0.89(-3.68%)
Feb 21, 2020	24.29	24.32	24.13	24.20	407,823	-0.14(-0.59%)
Feb 20, 2020	24.21	24.37	24.15	24.34	344,230	-0.10(-0.41%)
Feb 19, 2020	24.50	24.50	24.42	24.44	297,331	-0.02(-0.07%)
Feb 18, 2020	24.39	24.53	24.38	24.46	323,065	+0.11(+0.44%)
Feb 14, 2020	24.24	24.38	24.21	24.35	297,255	+0.07(+0.30%)
Feb 13, 2020	24.13	24.39	24.02	24.28	484,849	+0.39(+1.62%)
Feb 12, 2020	23.82	23.96	23.68	23.89	649,681	-0.22(-0.90%)
Feb 11, 2020	24.24	24.25	24.10	24.11	398,278	-0.15(-0.63%)
Feb 10, 2020	24.15	24.26	24.13	24.26	328,401	+0.06(+0.26%)
Feb 07, 2020	24.29	24.32	24.20	24.20	299,366	-0.22(-0.88%)
Feb 06, 2020	24.40	24.46	24.37	24.41	267,718	+0.05(+0.18%)
Feb 05, 2020	24.38	24.42	24.30	24.37	877,298	+0.19(+0.78%)
Feb 04, 2020	24.14	24.23	24.10	24.18	396,774	+0.58(+2.44%)
Feb 03, 2020	23.71	23.79	23.58	23.60	421,002	-0.28(-1.17%)
Jan 31, 2020	24.03	24.03	23.80	23.88	386,376	-0.15(-0.64%)
Jan 30, 2020	23.94	24.05	23.88	24.04	707,239	+0.23(+0.94%)
Jan 29, 2020	23.85	23.89	23.74	23.81	297,882	-0.15(-0.64%)
Jan 28, 2020	23.85	23.99	23.80	23.96	255,267	+0.24(+1.02%)
Jan 27, 2020	23.76	23.81	23.70	23.72	316,838	-0.30(-1.24%)
Jan 24, 2020	24.24	24.29	24.00	24.02	632,181	+0.27(+1.14%)
Jan 23, 2020	23.69	23.77	23.59	23.75	381,248	+0.02(+0.08%)
Jan 22, 2020	23.73	23.84	23.69	23.73	288,116	+0.28(+1.19%)
Jan 21, 2020	23.38	23.51	23.36	23.45	324,854	-0.13(-0.53%)
Jan 17, 2020	23.60	23.60	23.50	23.58	258,917	+0.04(+0.15%)
Jan 16, 2020	23.48	23.55	23.41	23.54	312,803	+0.12(+0.50%)
Jan 15, 2020	23.31	23.51	23.31	23.42	271,724	+0.31(+1.32%)
Jan 14, 2020	23.10	23.19	23.08	23.12	296,760	+0.22(+0.94%)
Jan 13, 2020	22.77	22.90	22.73	22.90	278,754	+0.15(+0.67%)
Jan 10, 2020	22.79	22.86	22.75	22.75	281,253	+0.03(+0.12%)
Jan 09, 2020	22.70	22.82	22.68	22.72	362,397	+0.22(+0.96%)
Jan 08, 2020	22.34	22.57	22.33	22.51	227,512	+0.11(+0.48%)
Jan 07, 2020	22.42	22.45	22.35	22.40	314,235	-0.25(-1.11%)
Jan 06, 2020	22.45	22.65	22.44	22.65	272,591	+0.14(+0.60%)
Jan 03, 2020	22.39	22.61	22.39	22.52	415,379	-0.19(-0.83%)