Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.54	19.57	19.39	19.47	384,836	+0.16(+0.81%)
May 30, 2018	19.21	19.33	19.18	19.31	120,829	+0.17(+0.87%)
May 29, 2018	19.15	19.22	19.08	19.15	351,306	-0.24(-1.22%)
May 25, 2018		19.38	19.38	19.38	0	+0.03(+0.18%)
May 24, 2018	19.35	19.38	19.28	19.35	371,999	-0.01(-0.04%)
May 23, 2018	19.33	19.39	19.24	19.35	350,508	-0.08(-0.40%)
May 22, 2018	19.54	19.56	19.42	19.43	124,637	-0.05(-0.27%)
May 21, 2018	19.42	19.53	19.42	19.49	314,455	+0.24(+1.22%)
May 18, 2018	19.22	19.27	19.18	19.25	829,594	+0.13(+0.68%)
May 17, 2018	18.92	19.16	18.87	19.12	1,099,101	+0.24(+1.25%)
May 16, 2018	18.70	18.91	18.70	18.88	1,749,099	+0.05(+0.28%)
May 15, 2018	18.71	18.85	18.68	18.83	554,131	+0.03(+0.14%)
May 14, 2018	18.88	18.95	18.79	18.81	1,481,341	-0.20(-1.06%)
May 11, 2018	19.04	19.07	18.99	19.01	144,891	-0.11(-0.59%)
May 10, 2018	19.09	19.15	19.07	19.12	177,268	+0.15(+0.78%)
May 09, 2018	18.90	19.01	18.88	18.97	168,475	+0.03(+0.14%)
May 08, 2018	18.79	18.96	18.75	18.94	335,313	+0.10(+0.51%)
May 07, 2018	18.85	18.89	18.77	18.85	137,657	+0.02(+0.09%)
May 04, 2018	18.77	18.87	18.74	18.83	140,924	+0.13(+0.70%)
May 03, 2018	18.69	18.73	18.58	18.70	137,059	+0.01(+0.05%)
May 02, 2018	18.81	18.85	18.68	18.69	117,065	-0.11(-0.60%)
May 01, 2018	18.91	18.91	18.75	18.81	134,062	-0.06(-0.32%)
Apr 30, 2018	18.88	18.95	18.87	18.87	124,317	-0.06(-0.32%)
Apr 27, 2018	18.86	18.95	18.81	18.93	149,334	-0.05(-0.28%)
Apr 26, 2018	18.96	19.01	18.91	18.98	212,265	+0.24(+1.26%)
Apr 25, 2018	18.75	18.81	18.71	18.74	242,929	-0.01(-0.05%)
Apr 24, 2018	18.80	18.88	18.72	18.75	365,045	+0.06(+0.32%)
Apr 23, 2018	18.68	18.76	18.64	18.69	240,843	-0.07(-0.37%)
Apr 20, 2018	18.79	18.84	18.74	18.76	386,796	+0.01(+0.05%)
Apr 19, 2018	18.91	18.96	18.69	18.75	250,130	+0.06(+0.32%)
Apr 18, 2018	18.54	18.74	18.53	18.69	206,570	-0.09(-0.46%)
Apr 17, 2018	18.71	18.80	18.67	18.78	257,059	+0.02(+0.09%)
Apr 16, 2018	18.81	18.81	18.65	18.76	140,816	+0.06(+0.32%)
Apr 13, 2018	18.69	18.76	18.65	18.70	173,847	+0.12(+0.65%)
Apr 12, 2018	18.59	18.61	18.55	18.58	175,173	-0.14(-0.73%)
Apr 11, 2018	18.79	18.85	18.71	18.72	274,901	-0.12(-0.64%)
Apr 10, 2018	18.85	18.93	18.80	18.84	307,089	+0.27(+1.43%)
Apr 09, 2018	18.67	18.73	18.57	18.57	234,530	+0.14(+0.74%)
Apr 06, 2018	18.45	18.59	18.41	18.43	295,548	-0.04(-0.23%)
Apr 05, 2018	18.19	18.52	18.18	18.48	2,727,637	+0.39(+2.18%)
Apr 04, 2018	17.82	18.10	17.78	18.08	627,835	+0.20(+1.10%)
Apr 03, 2018	17.83	17.89	17.75	17.88	626,879	+0.11(+0.63%)
Apr 02, 2018	17.89	17.94	17.71	17.77	333,912	-0.15(-0.81%)
Mar 29, 2018		17.92	17.92	17.92	0	+0.12(+0.67%)
Mar 28, 2018	17.88	17.93	17.74	17.80	211,576	+0.16(+0.92%)
Mar 27, 2018	17.81	17.84	17.59	17.64	234,667	-0.03(-0.19%)
Mar 26, 2018	17.72	17.72	17.48	17.67	288,223	+0.23(+1.33%)
Mar 23, 2018	17.68	17.72	17.44	17.44	280,030	-0.17(-0.97%)
Mar 22, 2018	17.67	17.77	17.61	17.61	256,300	-0.17(-0.97%)
Mar 21, 2018	17.80	17.85	17.73	17.78	266,074	-0.09(-0.48%)
Mar 20, 2018	17.88	17.94	17.81	17.87	213,591	-0.13(-0.71%)
Mar 19, 2018	17.91	18.09	17.90	18.00	256,290	+0.03(+0.14%)
Mar 16, 2018	17.97	17.99	17.88	17.97	481,224	-0.03(-0.14%)
Mar 15, 2018	17.98	18.09	17.95	18.00	206,140	-0.03(-0.14%)
Mar 14, 2018	18.11	18.12	17.91	18.02	279,252	-0.03(-0.14%)
Mar 13, 2018	18.13	18.15	17.96	18.05	355,921	-0.24(-1.31%)
Mar 12, 2018	18.14	18.31	18.14	18.29	316,087	+0.16(+0.90%)
Mar 09, 2018	18.05	18.14	17.99	18.12	243,309	+0.13(+0.72%)
Mar 08, 2018	17.98	18.06	17.93	18.00	230,964	+0.10(+0.58%)
Mar 07, 2018		17.92	17.76	17.89	154,094	+0.04(+0.24%)
Mar 06, 2018	17.82	17.88	17.76	17.85	185,273	+0.12(+0.68%)
Mar 05, 2018	17.56	17.75	17.54	17.73	359,630	+0.15(+0.83%)
Mar 02, 2018	17.52	17.60	17.42	17.58	280,511	+0.03(+0.15%)