Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		23.08	23.08	23.08	343,974	-0.09(-0.40%)
Dec 30, 2020	23.40	23.40	23.17	23.17	343,974	-0.18(-0.76%)
Dec 29, 2020	23.54	23.59	23.28	23.35	485,323	+0.21(+0.89%)
Dec 28, 2020	23.05	23.23	23.04	23.15	407,610	+0.31(+1.35%)
Dec 24, 2020	22.81	22.86	22.74	22.84	175,325	+0.22(+0.99%)
Dec 23, 2020	22.68	22.71	22.53	22.61	440,634	+0.13(+0.58%)
Dec 22, 2020	22.37	22.50	22.33	22.48	356,634	-0.07(-0.29%)
Dec 21, 2020	22.33	22.57	22.14	22.55	463,996	-0.32(-1.39%)
Dec 18, 2020	22.85	22.91	22.69	22.87	524,161	+0.07(+0.29%)
Dec 17, 2020	22.88	22.89	22.73	22.80	426,954	+0.25(+1.12%)
Dec 16, 2020	22.53	22.60	22.49	22.55	299,528	+0.17(+0.75%)
Dec 15, 2020	22.27	22.41	22.21	22.38	378,756	-0.01(-0.04%)
Dec 14, 2020	22.56	22.59	22.38	22.39	535,300	-0.21(-0.91%)
Dec 11, 2020	22.42	22.62	22.41	22.59	522,024	-0.22(-0.98%)
Dec 10, 2020	22.73	22.92	22.71	22.82	394,360	+0.12(+0.54%)
Dec 09, 2020	22.78	22.80	22.59	22.70	473,454	+0.12(+0.54%)
Dec 08, 2020	22.43	22.60	22.36	22.58	368,136	+0.18(+0.79%)
Dec 07, 2020	22.21	22.47	22.16	22.40	536,256	+0.07(+0.34%)
Dec 04, 2020	22.15	22.32	22.13	22.32	573,842	+0.07(+0.34%)
Dec 03, 2020	22.15	22.29	22.11	22.25	384,506	+0.12(+0.55%)
Dec 02, 2020	22.18	22.26	22.04	22.13	336,230	-0.06(-0.25%)
Dec 01, 2020	22.06	22.22	22.06	22.18	378,266	+0.30(+1.37%)
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%)