Skip to main content

Relx Plc ADR (NY: RELX )

48.05 +0.68 (+1.44%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.79 18.79 18.66 18.71 479,278 +0.01(+0.05%)
Mar 28, 2019 18.66 18.76 18.59 18.70 559,613 -0.04(-0.23%)
Mar 27, 2019 18.73 18.80 18.68 18.74 607,339 -0.10(-0.51%)
Mar 26, 2019 18.79 18.87 18.74 18.84 382,291 +0.25(+1.36%)
Mar 25, 2019 18.53 18.62 18.49 18.59 338,244 -0.05(-0.28%)
Mar 22, 2019 18.60 18.74 18.56 18.64 282,063 -0.11(-0.60%)
Mar 21, 2019 18.74 18.82 18.65 18.75 369,787 -0.05(-0.28%)
Mar 20, 2019 18.80 18.86 18.70 18.80 427,994 -0.25(-1.33%)
Mar 19, 2019 19.23 19.26 19.02 19.06 892,775 -0.23(-1.18%)
Mar 18, 2019 19.29 19.35 19.26 19.28 369,642 -0.06(-0.32%)
Mar 15, 2019 19.34 19.47 19.25 19.34 455,085 +0.08(+0.41%)
Mar 14, 2019 19.39 19.43 19.27 19.27 447,603 +0.27(+1.42%)
Mar 13, 2019 19.10 19.13 18.97 19.00 496,258 +0.01(+0.05%)
Mar 12, 2019 19.02 19.09 18.96 18.99 238,601 +0.00(+0.00%)
Mar 11, 2019 18.79 19.04 18.79 18.99 335,913 +0.21(+1.11%)
Mar 08, 2019 18.77 18.80 18.72 18.78 399,016 -0.19(-1.01%)
Mar 07, 2019 19.08 19.10 18.90 18.97 492,143 -0.10(-0.55%)
Mar 06, 2019 19.28 19.35 19.01 19.07 1,093,091 +0.03(+0.18%)
Mar 05, 2019 19.04 19.08 18.98 19.04 564,066 +0.04(+0.23%)
Mar 04, 2019 19.00 19.02 18.79 19.00 1,057,815 +0.33(+1.78%)
Mar 01, 2019 18.85 18.94 18.55 18.66 675,805 -1.44(-7.16%)
Feb 28, 2019 19.97 20.19 19.97 20.10 310,566 +0.10(+0.52%)
Feb 27, 2019 19.97 20.04 19.95 20.00 486,122 -0.06(-0.30%)
Feb 26, 2019 19.95 20.14 19.92 20.06 351,588 +0.05(+0.26%)
Feb 25, 2019 20.02 20.12 19.97 20.01 642,711 -0.24(-1.21%)
Feb 22, 2019 20.06 20.29 20.05 20.25 331,137 +0.13(+0.65%)
Feb 21, 2019 20.08 20.17 20.00 20.12 430,514 +0.86(+4.48%)
Feb 20, 2019 19.19 19.33 19.15 19.26 357,866 +0.03(+0.18%)
Feb 19, 2019 19.03 19.24 19.01 19.22 574,320 -0.21(-1.08%)
Feb 15, 2019 19.45 19.45 19.31 19.43 436,624 -0.07(-0.36%)
Feb 14, 2019 19.48 19.57 19.47 19.50 250,294 +0.05(+0.27%)
Feb 13, 2019 19.36 19.47 19.34 19.45 305,832 -0.06(-0.31%)
Feb 12, 2019 19.48 19.54 19.39 19.51 194,562 -0.02(-0.09%)
Feb 11, 2019 19.46 19.58 19.46 19.53 318,534 -0.08(-0.40%)
Feb 08, 2019 19.45 19.61 19.41 19.61 247,665 +0.29(+1.49%)
Feb 07, 2019 19.51 19.51 19.25 19.32 678,372 -0.19(-0.98%)
Feb 06, 2019 19.50 19.52 19.41 19.51 921,499 -0.15(-0.75%)
Feb 05, 2019 19.67 19.74 19.58 19.66 316,261 +0.08(+0.40%)
Feb 04, 2019 19.48 19.58 19.45 19.58 400,238 +0.18(+0.94%)
Feb 01, 2019 19.38 19.48 19.31 19.40 236,887 +0.05(+0.27%)
Jan 31, 2019 19.25 19.36 19.21 19.34 333,905 +0.19(+1.00%)
Jan 30, 2019 19.16 19.18 19.03 19.15 335,983 +0.19(+1.01%)
Jan 29, 2019 18.93 19.01 18.86 18.96 830,332 +0.29(+1.54%)
Jan 28, 2019 18.53 18.70 18.52 18.67 450,509 -0.04(-0.23%)
Jan 25, 2019 18.69 18.75 18.61 18.72 412,431 -0.06(-0.33%)
Jan 24, 2019 18.78 18.83 18.69 18.78 386,194 -0.23(-1.19%)
Jan 23, 2019 19.02 19.04 18.85 19.00 322,666 -0.03(-0.14%)
Jan 22, 2019 19.03 19.07 18.91 19.03 533,407 +0.13(+0.69%)
Jan 18, 2019 18.91 18.99 18.81 18.90 447,173 +0.14(+0.74%)
Jan 17, 2019 18.66 18.82 18.62 18.76 2,774,963 +0.13(+0.70%)
Jan 16, 2019 18.42 18.69 18.42 18.63 1,750,815 +0.28(+1.52%)
Jan 15, 2019 18.18 18.37 18.16 18.35 312,483 +0.10(+0.53%)
Jan 14, 2019 18.27 18.35 18.22 18.25 697,072 -0.20(-1.09%)
Jan 11, 2019 18.30 18.52 18.26 18.45 352,235 +0.03(+0.14%)
Jan 10, 2019 18.25 18.44 18.22 18.43 324,268 +0.10(+0.52%)
Jan 09, 2019 18.32 18.41 18.24 18.33 552,477 -0.18(-0.99%)
Jan 08, 2019 18.48 18.52 18.38 18.52 359,586 +0.19(+1.05%)
Jan 07, 2019 18.18 18.36 18.11 18.32 361,060 +0.15(+0.82%)
Jan 04, 2019 17.79 18.21 17.78 18.18 373,676 +0.44(+2.51%)
Jan 03, 2019 17.75 17.84 17.71 17.73 321,752 -0.20(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.