Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	22.06	22.19	21.86	21.88	612,153	+0.00(+0.00%)
Nov 27, 2020	21.73	21.92	21.70	21.88	364,647	-0.02(-0.09%)
Nov 25, 2020	21.84	22.00	21.78	21.90	2,423,685	-0.05(-0.21%)
Nov 24, 2020	22.00	22.00	21.84	21.95	1,129,849	-0.13(-0.59%)
Nov 23, 2020	22.11	22.19	21.92	22.08	1,213,741	-0.04(-0.17%)
Nov 20, 2020	22.24	22.24	22.07	22.12	720,000	-0.03(-0.13%)
Nov 19, 2020	21.81	22.21	21.71	22.15	1,499,583	+0.60(+2.78%)
Nov 18, 2020	21.48	21.66	21.47	21.55	1,039,905	+0.28(+1.32%)
Nov 17, 2020	21.38	21.39	21.18	21.27	738,142	-0.50(-2.28%)
Nov 16, 2020	21.98	22.00	21.69	21.76	841,095	-0.21(-0.94%)
Nov 13, 2020	21.78	21.98	21.78	21.97	607,176	-0.17(-0.76%)
Nov 12, 2020	22.33	22.39	22.10	22.14	1,243,517	-0.07(-0.34%)
Nov 11, 2020	22.21	22.30	22.14	22.21	1,111,462	+0.05(+0.21%)
Nov 10, 2020	22.33	22.45	22.15	22.16	1,626,589	-0.15(-0.67%)
Nov 09, 2020	22.99	23.15	22.31	22.31	1,158,538	+1.66(+8.02%)
Nov 06, 2020	20.64	20.71	20.54	20.66	958,896	+0.18(+0.87%)
Nov 05, 2020	20.42	20.61	20.39	20.48	943,573	+0.77(+3.89%)
Nov 04, 2020	19.69	19.86	19.64	19.71	1,613,642	-0.09(-0.47%)
Nov 03, 2020	19.61	19.88	19.57	19.81	1,289,492	+0.74(+3.88%)
Nov 02, 2020	19.14	19.18	18.82	19.07	1,751,037	+0.60(+3.24%)
Oct 30, 2020	18.43	18.61	18.27	18.47	973,427	-0.30(-1.60%)
Oct 29, 2020	18.69	18.97	18.53	18.77	1,515,112	-0.08(-0.45%)
Oct 28, 2020	18.93	19.03	18.78	18.85	909,781	-0.71(-3.64%)
Oct 27, 2020	19.66	19.70	19.53	19.56	598,885	-0.03(-0.14%)
Oct 26, 2020	19.78	19.82	19.51	19.59	498,090	-0.44(-2.20%)
Oct 23, 2020	20.07	20.07	19.89	20.03	436,338	-0.02(-0.09%)
Oct 22, 2020	20.15	20.19	20.00	20.05	718,327	-0.33(-1.61%)
Oct 21, 2020	20.41	20.53	20.33	20.38	509,731	-0.23(-1.14%)
Oct 20, 2020	20.65	20.76	20.60	20.61	605,132	+0.36(+1.76%)
Oct 19, 2020	20.72	20.78	20.25	20.25	564,920	-0.37(-1.81%)
Oct 16, 2020	20.59	20.83	20.57	20.63	646,066	+0.57(+2.85%)
Oct 15, 2020	19.96	20.10	19.94	20.06	510,322	-0.54(-2.63%)
Oct 14, 2020	20.71	20.74	20.48	20.60	454,565	-0.07(-0.36%)
Oct 13, 2020	20.74	20.79	20.62	20.68	509,846	-0.15(-0.72%)
Oct 12, 2020	20.78	20.88	20.73	20.83	711,036	+0.17(+0.82%)
Oct 09, 2020	20.44	20.72	20.43	20.66	767,865	+0.25(+1.24%)
Oct 08, 2020	20.44	20.50	20.39	20.40	464,174	+0.11(+0.55%)
Oct 07, 2020	20.42	20.45	20.25	20.29	897,727	-0.51(-2.47%)
Oct 06, 2020	21.12	21.12	20.75	20.81	629,442	-0.62(-2.88%)
Oct 05, 2020	21.36	21.46	21.31	21.42	458,286	+0.27(+1.28%)
Oct 02, 2020	20.87	21.22	20.86	21.15	609,313	+0.29(+1.39%)
Oct 01, 2020	20.76	20.98	20.57	20.86	1,377,775	-0.07(-0.36%)
Sep 30, 2020	20.91	21.05	20.83	20.94	449,451	+0.11(+0.54%)
Sep 29, 2020	20.93	21.00	20.78	20.83	552,732	-0.15(-0.71%)
Sep 28, 2020	21.07	21.12	20.91	20.98	476,818	+0.14(+0.67%)
Sep 25, 2020	20.37	20.89	20.37	20.83	645,853	+0.53(+2.63%)
Sep 24, 2020	20.43	20.48	20.15	20.30	1,490,076	-0.41(-1.99%)
Sep 23, 2020	20.93	21.00	20.69	20.71	672,527	+0.24(+1.19%)
Sep 22, 2020	20.37	20.55	20.25	20.47	1,033,617	-0.15(-0.73%)
Sep 21, 2020	20.83	20.85	20.38	20.62	1,006,851	-1.23(-5.61%)
Sep 18, 2020	21.85	21.99	21.71	21.85	598,736	+0.05(+0.21%)
Sep 17, 2020	21.65	21.86	21.63	21.80	631,790	-0.08(-0.38%)
Sep 16, 2020	22.00	22.08	21.83	21.88	623,674	+0.00(+0.00%)
Sep 15, 2020	21.80	21.91	21.79	21.88	521,425	+0.23(+1.08%)
Sep 14, 2020	21.76	21.82	21.60	21.65	449,660	+0.11(+0.52%)
Sep 11, 2020	21.53	21.66	21.37	21.54	502,472	+0.18(+0.83%)
Sep 10, 2020	21.76	21.83	21.33	21.36	601,094	-0.48(-2.19%)
Sep 09, 2020	21.68	21.97	21.65	21.84	642,999	+0.59(+2.78%)
Sep 08, 2020	21.29	21.51	21.20	21.25	770,703	+0.05(+0.22%)
Sep 04, 2020	21.35	21.40	20.83	21.20	801,306	-0.09(-0.44%)
Sep 03, 2020	21.92	21.94	21.21	21.29	751,658	-0.40(-1.86%)
Sep 02, 2020	21.27	21.71	21.27	21.70	682,253	+0.75(+3.57%)