Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.65	19.76	19.61	19.75	327,075	+0.20(+1.00%)
Jan 30, 2019	19.56	19.58	19.43	19.55	329,111	+0.20(+1.01%)
Jan 29, 2019	19.32	19.41	19.25	19.36	813,348	+0.29(+1.54%)
Jan 28, 2019	18.92	19.09	18.90	19.06	441,294	-0.04(-0.23%)
Jan 25, 2019	19.08	19.14	19.00	19.11	403,995	-0.06(-0.33%)
Jan 24, 2019	19.17	19.23	19.08	19.17	378,294	-0.23(-1.19%)
Jan 23, 2019	19.42	19.44	19.25	19.40	316,066	-0.03(-0.14%)
Jan 22, 2019	19.43	19.46	19.30	19.43	522,496	+0.13(+0.69%)
Jan 18, 2019	19.30	19.38	19.20	19.29	438,027	+0.14(+0.74%)
Jan 17, 2019	19.04	19.21	19.01	19.15	2,718,203	+0.13(+0.70%)
Jan 16, 2019	18.80	19.08	18.80	19.02	1,715,003	+0.28(+1.52%)
Jan 15, 2019	18.55	18.75	18.54	18.73	306,092	+0.10(+0.53%)
Jan 14, 2019	18.65	18.73	18.60	18.64	682,814	-0.20(-1.09%)
Jan 11, 2019	18.68	18.90	18.64	18.84	345,030	+0.03(+0.14%)
Jan 10, 2019	18.64	18.82	18.60	18.81	317,635	+0.10(+0.52%)
Jan 09, 2019	18.71	18.80	18.62	18.72	541,176	-0.19(-0.99%)
Jan 08, 2019	18.87	18.90	18.76	18.90	352,231	+0.20(+1.05%)
Jan 07, 2019	18.55	18.74	18.48	18.71	353,675	+0.15(+0.82%)
Jan 04, 2019	18.16	18.59	18.15	18.55	366,033	+0.45(+2.51%)
Jan 03, 2019	18.12	18.21	18.08	18.10	315,171	-0.20(-1.12%)
Jan 02, 2019	18.23	18.31	18.15	18.31	504,845	+0.04(+0.19%)
Dec 31, 2018	18.39	18.45	18.20	18.27	455,997	-0.06(-0.34%)
Dec 28, 2018	18.36	18.42	18.25	18.33	382,768	+0.25(+1.38%)
Dec 27, 2018	17.81	18.09	17.74	18.08	1,050,961	+0.10(+0.54%)
Dec 26, 2018	17.66	18.00	17.63	17.99	435,561	+0.32(+1.81%)
Dec 24, 2018	17.50	17.89	17.50	17.66	382,655	+0.02(+0.10%)
Dec 21, 2018	17.86	17.92	17.63	17.65	634,016	-0.47(-2.60%)
Dec 20, 2018	18.39	18.40	17.99	18.12	587,078	+0.06(+0.35%)
Dec 19, 2018	18.23	18.31	18.00	18.06	517,162	+0.00(+0.00%)
Dec 18, 2018	18.15	18.23	18.01	18.06	401,660	-0.19(-1.03%)
Dec 17, 2018	18.64	18.65	18.18	18.24	610,898	+0.01(+0.05%)
Dec 14, 2018	18.31	18.38	18.17	18.23	320,995	-0.04(-0.24%)
Dec 13, 2018	18.26	18.37	18.23	18.28	322,467	+0.03(+0.15%)
Dec 12, 2018	18.36	18.45	18.23	18.25	283,343	+0.22(+1.23%)
Dec 11, 2018	18.19	18.25	17.97	18.03	717,495	-0.05(-0.30%)
Dec 10, 2018	18.12	18.14	17.83	18.08	528,581	-0.20(-1.07%)
Dec 07, 2018	18.39	18.47	18.23	18.28	349,747	+0.07(+0.39%)
Dec 06, 2018	18.17	18.23	17.99	18.21	568,890	-0.30(-1.64%)
Dec 04, 2018	18.87	18.88	18.48	18.51	395,347	-0.42(-2.21%)
Dec 03, 2018	18.95	19.04	18.89	18.93	425,982	+0.25(+1.33%)
Nov 30, 2018	18.74	18.77	18.60	18.68	313,919	-0.21(-1.13%)
Nov 29, 2018	18.90	18.99	18.82	18.89	349,825	-0.13(-0.70%)
Nov 28, 2018	18.90	19.04	18.78	19.03	436,967	+0.30(+1.62%)
Nov 27, 2018	18.70	18.75	18.64	18.72	495,483	-0.15(-0.80%)
Nov 26, 2018	18.81	18.89	18.77	18.88	457,466	+0.06(+0.33%)
Nov 23, 2018	18.67	18.94	18.65	18.81	925,135	+0.31(+1.68%)
Nov 21, 2018		18.50	18.50	18.50	0	-0.02(-0.10%)
Nov 20, 2018	18.34	18.65	18.28	18.52	1,528,059	-0.14(-0.76%)
Nov 19, 2018	18.80	18.86	18.55	18.66	779,286	-0.09(-0.47%)
Nov 16, 2018	18.56	18.76	18.52	18.75	2,969,935	+0.10(+0.52%)
Nov 15, 2018	18.59	18.68	18.49	18.65	987,854	+0.12(+0.67%)
Nov 14, 2018	18.45	18.59	18.39	18.53	3,130,458	+0.37(+2.01%)
Nov 13, 2018	18.24	18.32	18.09	18.16	1,056,451	+0.16(+0.89%)
Nov 12, 2018	17.94	18.11	17.88	18.00	1,379,380	-0.12(-0.69%)
Nov 09, 2018	17.98	18.15	17.97	18.13	1,094,056	+0.26(+1.44%)
Nov 08, 2018	17.99	18.01	17.81	17.87	290,591	-0.17(-0.94%)
Nov 07, 2018	17.90	18.07	17.86	18.04	180,229	+0.27(+1.50%)
Nov 06, 2018	17.69	17.79	17.68	17.77	222,860	-0.04(-0.20%)
Nov 05, 2018	17.74	17.86	17.74	17.81	267,379	+0.14(+0.81%)
Nov 02, 2018	17.81	17.89	17.61	17.66	406,915	-0.06(-0.35%)