Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.64	18.73	18.56	18.66	289,661	+0.21(+1.15%)
Jun 29, 2017	18.48	18.48	18.35	18.45	133,883	-0.32(-1.68%)
Jun 28, 2017	18.69	18.79	18.67	18.76	172,975	+0.13(+0.69%)
Jun 27, 2017	18.57	18.68	18.57	18.63	116,470	-0.12(-0.64%)
Jun 26, 2017	18.78	18.83	18.75	18.75	93,195	+0.06(+0.32%)
Jun 23, 2017	18.63	18.70	18.59	18.69	93,749	+0.15(+0.83%)
Jun 22, 2017	18.58	18.60	18.47	18.54	159,557	-0.17(-0.91%)
Jun 21, 2017	18.65	18.72	18.62	18.71	148,418	+0.07(+0.37%)
Jun 20, 2017	18.73	18.74	18.63	18.64	153,731	-0.15(-0.82%)
Jun 19, 2017	18.72	18.82	18.71	18.79	117,826	-0.07(-0.36%)
Jun 16, 2017	18.72	18.91	18.72	18.86	318,918	+0.33(+1.79%)
Jun 15, 2017	18.38	18.57	18.38	18.53	94,790	-0.03(-0.18%)
Jun 14, 2017	18.67	18.70	18.52	18.56	136,235	+0.16(+0.88%)
Jun 13, 2017	18.37	18.41	18.34	18.40	108,218	+0.05(+0.28%)
Jun 12, 2017	18.39	18.39	18.28	18.35	131,914	-0.11(-0.60%)
Jun 09, 2017	18.53	18.56	18.39	18.46	124,695	-0.14(-0.78%)
Jun 08, 2017	18.67	18.68	18.54	18.61	86,383	-0.18(-0.95%)
Jun 07, 2017	18.77	18.81	18.71	18.79	113,358	+0.09(+0.50%)
Jun 06, 2017	18.66	18.73	18.62	18.69	131,957	+0.03(+0.18%)
Jun 05, 2017	18.69	18.71	18.62	18.66	194,535	-0.01(-0.05%)
Jun 02, 2017	18.54	18.67	18.53	18.67	146,310	-0.01(-0.05%)
Jun 01, 2017	18.57	18.68	18.56	18.68	121,249	+0.20(+1.11%)
May 31, 2017	18.45	18.56	18.44	18.47	149,961	+0.20(+1.12%)
May 30, 2017	18.23	18.29	18.22	18.27	91,490	+0.03(+0.19%)
May 26, 2017	18.25	18.25	18.17	18.23	78,198	-0.03(-0.19%)
May 25, 2017	18.24	18.27	18.21	18.27	111,375	+0.01(+0.05%)
May 24, 2017	18.26	18.29	18.21	18.26	158,777	-0.02(-0.09%)
May 23, 2017	18.33	18.41	18.27	18.27	131,183	+0.01(+0.05%)
May 22, 2017	18.33	18.38	18.22	18.27	153,937	+0.00(+0.00%)
May 19, 2017	18.22	18.29	18.20	18.27	230,710	+0.24(+1.32%)
May 18, 2017	18.08	18.11	17.98	18.03	122,521	-0.02(-0.09%)
May 17, 2017	18.25	18.25	18.03	18.04	90,900	-0.18(-0.98%)
May 16, 2017	18.22	18.26	18.17	18.22	137,503	+0.29(+1.62%)
May 15, 2017	17.89	17.96	17.88	17.93	88,251	-0.11(-0.61%)
May 12, 2017	17.95	18.05	17.93	18.04	93,561	+0.20(+1.10%)
May 11, 2017	17.79	17.86	17.75	17.85	91,252	-0.06(-0.33%)
May 10, 2017	17.95	17.95	17.85	17.91	104,631	-0.02(-0.09%)
May 09, 2017	17.87	17.93	17.85	17.93	103,053	+0.16(+0.91%)
May 08, 2017	17.81	17.81	17.71	17.76	123,050	-0.12(-0.67%)
May 05, 2017	17.78	17.89	17.75	17.88	102,757	+0.10(+0.57%)
May 04, 2017	17.64	17.79	17.61	17.78	116,542	+0.19(+1.07%)
May 03, 2017	17.67	17.67	17.54	17.59	132,173	-0.07(-0.39%)
May 02, 2017	17.58	17.67	17.55	17.66	79,371	+0.21(+1.22%)
May 01, 2017	17.50	17.52	17.41	17.45	74,584	-0.01(-0.05%)
Apr 28, 2017	17.47	17.49	17.42	17.46	69,587	-0.05(-0.29%)
Apr 27, 2017	17.43	17.52	17.41	17.51	148,212	+0.17(+0.98%)
Apr 26, 2017	17.32	17.41	17.32	17.34	169,888	+0.06(+0.36%)
Apr 25, 2017	17.22	17.32	17.22	17.27	104,635	+0.07(+0.39%)
Apr 24, 2017	17.20	17.29	17.14	17.21	465,700	+0.24(+1.43%)
Apr 21, 2017	16.94	17.01	16.91	16.96	122,547	+0.03(+0.15%)
Apr 20, 2017	16.87	16.96	16.85	16.94	92,810	+0.22(+1.30%)
Apr 19, 2017	16.87	16.87	16.69	16.72	155,059	-0.24(-1.43%)
Apr 18, 2017	16.88	16.98	16.85	16.96	116,484	+0.11(+0.65%)
Apr 17, 2017	16.78	16.86	16.77	16.86	71,165	+0.11(+0.65%)
Apr 13, 2017	16.81	16.81	16.73	16.75	82,965	-0.11(-0.65%)
Apr 12, 2017	16.80	16.87	16.80	16.86	109,470	+0.09(+0.55%)
Apr 11, 2017	16.71	16.77	16.65	16.76	113,760	+0.11(+0.65%)
Apr 10, 2017	16.65	16.71	16.63	16.65	115,361	+0.08(+0.51%)
Apr 07, 2017	16.54	16.60	16.54	16.57	108,181	+0.01(+0.05%)
Apr 06, 2017	16.65	16.65	16.55	16.56	105,987	-0.01(-0.05%)
Apr 05, 2017	16.59	16.68	16.56	16.57	129,342	-0.03(-0.15%)
Apr 04, 2017	16.55	16.61	16.49	16.60	159,097	+0.05(+0.30%)