Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	21.69	21.74	21.54	21.61	400,736	-0.04(-0.16%)
Oct 30, 2019	21.57	21.68	21.45	21.65	451,216	+0.41(+1.94%)
Oct 29, 2019	21.22	21.31	21.19	21.24	408,063	-0.05(-0.25%)
Oct 28, 2019	21.26	21.43	21.23	21.29	527,617	+0.10(+0.46%)
Oct 25, 2019	21.04	21.30	21.04	21.20	494,431	+0.00(+0.00%)
Oct 24, 2019	21.20	21.33	21.16	21.20	353,163	+0.80(+3.90%)
Oct 23, 2019	20.37	20.49	20.35	20.40	403,713	-0.06(-0.31%)
Oct 22, 2019	20.44	20.54	20.39	20.46	1,413,316	+0.09(+0.44%)
Oct 21, 2019	20.21	20.44	20.18	20.37	740,942	+0.13(+0.62%)
Oct 18, 2019	20.21	20.30	20.06	20.25	478,651	-0.42(-2.03%)
Oct 17, 2019	20.68	20.69	20.58	20.67	269,655	-0.03(-0.13%)
Oct 16, 2019	20.64	20.79	20.58	20.69	426,594	+0.34(+1.67%)
Oct 15, 2019	20.36	20.40	20.20	20.36	447,767	-0.10(-0.48%)
Oct 14, 2019	20.50	20.59	20.45	20.45	360,959	-0.38(-1.84%)
Oct 11, 2019	20.77	20.90	20.75	20.84	333,500	+0.13(+0.65%)
Oct 10, 2019	20.47	20.75	20.44	20.70	311,413	+0.04(+0.17%)
Oct 09, 2019	20.68	20.72	20.63	20.67	235,872	+0.12(+0.56%)
Oct 08, 2019	20.73	20.74	20.54	20.55	285,612	-0.01(-0.04%)
Oct 07, 2019	20.50	20.62	20.48	20.56	252,259	-0.02(-0.09%)
Oct 04, 2019	20.36	20.58	20.35	20.58	353,980	+0.34(+1.68%)
Oct 03, 2019	20.18	20.30	20.09	20.24	593,104	-0.05(-0.26%)
Oct 02, 2019	20.51	20.55	20.27	20.29	371,482	-0.58(-2.78%)
Oct 01, 2019	20.98	20.99	20.76	20.87	417,353	-0.32(-1.52%)
Sep 30, 2019	21.19	21.37	21.19	21.20	515,761	-0.02(-0.08%)
Sep 27, 2019	21.48	21.48	21.18	21.21	420,569	-0.01(-0.04%)
Sep 26, 2019	21.41	21.47	21.22	21.22	373,509	+0.34(+1.63%)
Sep 25, 2019	20.95	20.96	20.81	20.88	301,860	-0.14(-0.68%)
Sep 24, 2019	21.04	21.17	21.00	21.03	261,688	+0.08(+0.38%)
Sep 23, 2019	20.93	20.99	20.89	20.94	254,493	+0.16(+0.77%)
Sep 20, 2019	21.12	21.21	20.78	20.78	505,287	-0.44(-2.06%)
Sep 19, 2019	21.19	21.31	21.18	21.22	469,254	+0.24(+1.15%)
Sep 18, 2019	21.00	21.03	20.85	20.98	405,614	+0.02(+0.09%)
Sep 17, 2019	20.92	21.14	20.89	20.96	558,298	+0.53(+2.58%)
Sep 16, 2019	20.52	20.55	20.38	20.44	251,840	-0.27(-1.29%)
Sep 13, 2019	20.53	20.77	20.52	20.70	288,287	-0.19(-0.90%)
Sep 12, 2019	20.93	20.99	20.85	20.89	378,291	+0.15(+0.73%)
Sep 11, 2019	20.68	20.85	20.68	20.74	347,241	+0.12(+0.56%)
Sep 10, 2019	20.44	20.75	20.42	20.62	376,527	-0.62(-2.90%)
Sep 09, 2019	21.45	21.45	21.20	21.24	299,642	-0.42(-1.94%)
Sep 06, 2019	21.59	21.71	21.59	21.66	194,952	+0.14(+0.66%)
Sep 05, 2019	21.53	21.55	21.41	21.52	337,133	-0.36(-1.63%)
Sep 04, 2019	21.69	21.88	21.63	21.87	287,934	+0.10(+0.45%)
Sep 03, 2019	21.70	21.86	21.66	21.78	447,973	+0.29(+1.33%)
Aug 30, 2019	21.65	21.66	21.42	21.49	255,833	-0.08(-0.37%)
Aug 29, 2019	21.61	21.63	21.52	21.57	189,506	+0.11(+0.50%)
Aug 28, 2019	21.33	21.53	21.26	21.46	296,772	+0.07(+0.33%)
Aug 27, 2019	21.25	21.47	21.22	21.39	327,437	+0.23(+1.10%)
Aug 26, 2019	21.15	21.17	20.97	21.16	301,302	+0.10(+0.47%)
Aug 23, 2019	21.26	21.36	21.04	21.06	451,233	-0.06(-0.30%)
Aug 22, 2019	21.18	21.20	21.06	21.12	294,653	-0.11(-0.50%)
Aug 21, 2019	21.28	21.34	21.21	21.23	298,674	+0.21(+1.02%)
Aug 20, 2019	21.05	21.11	20.96	21.02	284,000	-0.10(-0.47%)
Aug 19, 2019	21.16	21.20	21.09	21.11	264,661	+0.11(+0.51%)
Aug 16, 2019	20.99	21.05	20.94	21.01	254,154	+0.20(+0.94%)
Aug 15, 2019	20.80	20.87	20.76	20.81	315,072	+0.28(+1.35%)
Aug 14, 2019	20.71	20.79	20.53	20.53	418,316	-0.54(-2.54%)
Aug 13, 2019	20.93	21.08	20.92	21.07	336,758	+0.04(+0.17%)
Aug 12, 2019	20.98	21.17	20.97	21.03	212,483	+0.02(+0.09%)
Aug 09, 2019	21.08	21.10	20.94	21.02	492,864	-0.04(-0.21%)
Aug 08, 2019	20.95	21.14	20.94	21.06	459,470	+0.03(+0.13%)
Aug 07, 2019	20.85	21.10	20.81	21.03	730,498	+0.53(+2.57%)
Aug 06, 2019	20.53	20.60	20.41	20.51	1,183,167	-0.01(-0.04%)
Aug 05, 2019	20.77	20.78	20.44	20.52	931,784	-0.50(-2.38%)
Aug 02, 2019	21.11	21.15	20.84	21.02	682,669	-0.25(-1.18%)