Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.26	21.36	20.83	21.03	807,659	-0.59(-2.75%)
Apr 29, 2020	21.52	21.70	21.49	21.63	629,610	+0.45(+2.15%)
Apr 28, 2020	21.32	21.40	21.14	21.17	698,336	+0.45(+2.20%)
Apr 27, 2020	20.69	20.78	20.60	20.72	670,624	+0.55(+2.72%)
Apr 24, 2020	20.12	20.20	19.91	20.17	551,283	+0.11(+0.53%)
Apr 23, 2020	20.35	20.56	20.05	20.06	917,042	-0.56(-2.70%)
Apr 22, 2020	20.56	20.68	20.44	20.62	611,191	+0.43(+2.12%)
Apr 21, 2020	20.44	20.66	20.18	20.19	765,924	-0.91(-4.32%)
Apr 20, 2020	21.07	21.48	21.02	21.10	1,149,064	+0.07(+0.35%)
Apr 17, 2020	21.31	21.31	20.82	21.03	952,896	+0.68(+3.36%)
Apr 16, 2020	20.29	20.38	20.06	20.35	959,982	+0.73(+3.72%)
Apr 15, 2020	19.71	19.87	19.54	19.62	881,797	-0.86(-4.19%)
Apr 14, 2020	20.11	20.58	20.11	20.47	1,094,816	-0.05(-0.22%)
Apr 13, 2020	20.56	20.56	20.14	20.52	636,607	-0.15(-0.71%)
Apr 09, 2020	19.95	20.79	19.91	20.66	1,227,817	+1.03(+5.25%)
Apr 08, 2020	19.41	19.74	19.24	19.63	902,317	+0.35(+1.80%)
Apr 07, 2020	19.87	19.87	19.27	19.29	1,544,245	-0.43(-2.17%)
Apr 06, 2020	19.07	19.77	19.04	19.72	1,087,931	+0.81(+4.29%)
Apr 03, 2020	18.77	19.03	18.70	18.91	939,951	+0.27(+1.47%)
Apr 02, 2020	18.45	18.72	18.32	18.63	1,217,944	-0.04(-0.20%)
Apr 01, 2020	18.64	19.01	18.59	18.67	1,073,400	-0.84(-4.30%)
Mar 31, 2020	19.19	19.83	19.19	19.51	1,439,499	-0.11(-0.56%)
Mar 30, 2020	19.31	19.65	19.25	19.62	1,276,889	+0.43(+2.23%)
Mar 27, 2020	18.71	19.54	18.44	19.19	3,688,498	-0.31(-1.59%)
Mar 26, 2020	18.51	19.57	18.51	19.50	2,879,755	+1.24(+6.79%)
Mar 25, 2020	17.80	18.60	17.57	18.26	1,946,348	+1.28(+7.52%)
Mar 24, 2020	16.56	17.04	16.44	16.98	1,548,106	+1.56(+10.11%)
Mar 23, 2020	15.53	15.93	15.32	15.42	1,994,858	-0.03(-0.18%)
Mar 20, 2020	16.77	16.89	15.40	15.45	1,696,367	-0.77(-4.78%)
Mar 19, 2020	15.64	16.62	15.61	16.23	879,456	+0.15(+0.91%)
Mar 18, 2020	16.05	16.48	15.55	16.08	1,436,330	-1.20(-6.96%)
Mar 17, 2020	16.34	17.29	16.02	17.28	2,594,377	+0.80(+4.87%)
Mar 16, 2020	16.02	17.08	15.96	16.48	2,584,024	-1.23(-6.95%)
Mar 13, 2020	17.97	17.97	16.96	17.71	1,601,362	+0.15(+0.83%)
Mar 12, 2020	18.37	18.37	16.13	17.57	1,371,854	-2.21(-11.16%)
Mar 11, 2020	20.08	20.16	19.54	19.77	2,799,553	-0.92(-4.45%)
Mar 10, 2020	20.63	20.72	19.98	20.69	1,661,846	+0.30(+1.48%)
Mar 09, 2020	20.87	21.24	20.23	20.39	1,853,324	-1.68(-7.60%)
Mar 06, 2020	21.73	22.13	21.71	22.07	924,154	-0.26(-1.18%)
Mar 05, 2020	22.27	22.53	22.20	22.33	832,239	-0.56(-2.43%)
Mar 04, 2020	22.60	22.90	22.38	22.89	748,295	+0.60(+2.70%)
Mar 03, 2020	22.43	22.75	22.16	22.29	1,159,725	+0.01(+0.04%)
Mar 02, 2020	21.99	22.29	21.79	22.28	1,021,940	+0.26(+1.20%)
Feb 28, 2020	21.86	22.08	21.48	22.01	1,372,847	-0.49(-2.19%)
Feb 27, 2020	23.03	23.13	22.51	22.51	847,783	-0.77(-3.29%)
Feb 26, 2020	23.27	23.55	23.22	23.27	539,029	-0.01(-0.04%)
Feb 25, 2020	23.61	23.67	23.26	23.28	579,801	-0.33(-1.39%)
Feb 24, 2020	23.55	23.73	23.54	23.61	674,258	-0.90(-3.68%)
Feb 21, 2020	24.60	24.63	24.44	24.51	402,617	-0.15(-0.59%)
Feb 20, 2020	24.52	24.68	24.47	24.66	339,836	-0.10(-0.40%)
Feb 19, 2020	24.81	24.82	24.74	24.76	293,535	-0.02(-0.07%)
Feb 18, 2020	24.70	24.84	24.69	24.78	318,940	+0.11(+0.44%)
Feb 14, 2020	24.56	24.69	24.52	24.67	293,460	+0.07(+0.30%)
Feb 13, 2020	24.44	24.70	24.33	24.59	478,660	+0.39(+1.62%)
Feb 12, 2020	24.13	24.27	23.98	24.20	641,387	-0.22(-0.90%)
Feb 11, 2020	24.56	24.57	24.41	24.42	393,194	-0.15(-0.63%)
Feb 10, 2020	24.47	24.57	24.44	24.57	324,208	+0.06(+0.26%)
Feb 07, 2020	24.60	24.64	24.51	24.51	295,545	-0.22(-0.88%)
Feb 06, 2020	24.71	24.78	24.68	24.73	264,301	+0.05(+0.18%)
Feb 05, 2020	24.69	24.74	24.61	24.68	866,098	+0.19(+0.78%)
Feb 04, 2020	24.45	24.54	24.41	24.49	391,709	+0.58(+2.44%)