Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	21.53	21.74	21.43	21.48	449,629	-0.27(-1.25%)
Jul 30, 2019	21.88	21.92	21.73	21.75	384,480	-0.11(-0.50%)
Jul 29, 2019	21.99	22.01	21.86	21.86	304,549	+0.14(+0.63%)
Jul 26, 2019	21.64	21.78	21.64	21.73	363,440	+0.66(+3.14%)
Jul 25, 2019	21.27	21.38	21.06	21.06	626,974	-0.91(-4.12%)
Jul 24, 2019	21.97	22.11	21.94	21.97	480,768	-0.09(-0.41%)
Jul 23, 2019	22.14	22.14	22.01	22.06	340,097	+0.06(+0.29%)
Jul 22, 2019	21.97	22.05	21.91	22.00	381,913	-0.04(-0.16%)
Jul 19, 2019	22.13	22.17	21.97	22.03	339,027	-0.06(-0.29%)
Jul 18, 2019	22.05	22.11	21.92	22.10	365,220	-0.12(-0.53%)
Jul 17, 2019	22.10	22.27	22.09	22.21	355,422	-0.01(-0.04%)
Jul 16, 2019	22.14	22.27	22.11	22.22	464,276	-0.25(-1.13%)
Jul 15, 2019	22.35	22.52	22.33	22.48	375,298	+0.26(+1.18%)
Jul 12, 2019	22.11	22.22	22.08	22.21	271,752	-0.05(-0.20%)
Jul 11, 2019	22.32	22.32	22.17	22.26	197,431	+0.02(+0.08%)
Jul 10, 2019	22.12	22.25	22.12	22.24	282,666	-0.03(-0.12%)
Jul 09, 2019	22.11	22.27	22.11	22.27	289,080	+0.09(+0.41%)
Jul 08, 2019	22.25	22.30	22.15	22.18	278,461	-0.06(-0.29%)
Jul 05, 2019	22.15	22.25	21.98	22.24	498,433	-0.34(-1.52%)
Jul 03, 2019	22.56	22.62	22.51	22.59	198,511	+0.10(+0.44%)
Jul 02, 2019	22.29	22.54	22.28	22.49	350,907	+0.24(+1.10%)
Jul 01, 2019	22.31	22.32	22.16	22.24	332,245	+0.14(+0.66%)
Jun 28, 2019	22.02	22.12	21.99	22.10	374,266	-0.06(-0.29%)
Jun 27, 2019	22.06	22.16	22.02	22.16	387,693	-0.05(-0.20%)
Jun 26, 2019	22.32	22.35	22.16	22.21	306,402	-0.11(-0.49%)
Jun 25, 2019	22.50	22.52	22.31	22.31	250,081	-0.22(-0.96%)
Jun 24, 2019	22.55	22.57	22.45	22.53	756,509	+0.32(+1.43%)
Jun 21, 2019	22.15	22.30	22.07	22.21	655,298	-0.18(-0.81%)
Jun 20, 2019	22.42	22.47	22.35	22.40	277,295	+0.28(+1.27%)
Jun 19, 2019	21.99	22.12	21.92	22.11	351,875	-0.01(-0.04%)
Jun 18, 2019	22.29	22.29	22.05	22.12	411,569	+0.08(+0.37%)
Jun 17, 2019	21.95	22.06	21.93	22.04	404,390	+0.13(+0.58%)
Jun 14, 2019	21.83	21.92	21.80	21.92	591,557	+0.15(+0.71%)
Jun 13, 2019	21.74	21.80	21.70	21.76	1,043,600	-0.14(-0.62%)
Jun 12, 2019	21.82	21.96	21.81	21.90	934,443	+0.27(+1.26%)
Jun 11, 2019	21.67	21.69	21.60	21.63	746,879	+0.01(+0.04%)
Jun 10, 2019	21.67	21.70	21.59	21.62	523,862	+0.00(+0.00%)
Jun 07, 2019	21.81	21.89	21.59	21.62	497,880	+0.18(+0.84%)
Jun 06, 2019	21.45	21.53	21.41	21.44	362,277	+0.13(+0.59%)
Jun 05, 2019	21.22	21.35	21.20	21.31	572,813	+0.23(+1.07%)
Jun 04, 2019	21.06	21.09	20.85	21.08	489,428	-0.14(-0.64%)
Jun 03, 2019	21.18	21.29	21.06	21.22	604,962	+0.06(+0.30%)
May 31, 2019	21.06	21.20	20.99	21.16	667,118	-0.10(-0.47%)
May 30, 2019	21.11	21.28	21.10	21.25	748,971	+0.45(+2.18%)
May 29, 2019	20.76	20.87	20.68	20.80	792,418	-0.17(-0.82%)
May 28, 2019	21.07	21.15	20.97	20.97	214,237	-0.06(-0.30%)
May 24, 2019	21.11	21.13	20.97	21.04	251,867	+0.14(+0.69%)
May 23, 2019	20.82	20.97	20.79	20.89	244,689	-0.16(-0.77%)
May 22, 2019	20.96	21.15	20.95	21.06	324,298	+0.26(+1.26%)
May 21, 2019	20.92	20.94	20.75	20.79	561,576	-0.04(-0.17%)
May 20, 2019	20.75	20.85	20.71	20.83	222,208	+0.02(+0.09%)
May 17, 2019	20.78	20.89	20.77	20.81	204,034	+0.01(+0.04%)
May 16, 2019	20.67	20.85	20.62	20.80	340,859	+0.21(+1.01%)
May 15, 2019	20.39	20.68	20.39	20.59	524,367	+0.16(+0.80%)
May 14, 2019	20.39	20.50	20.39	20.43	252,931	+0.03(+0.13%)
May 13, 2019	20.58	20.63	20.39	20.40	431,033	-0.22(-1.05%)
May 10, 2019	20.57	20.64	20.46	20.62	412,488	+0.17(+0.84%)
May 09, 2019	20.40	20.45	20.32	20.45	394,873	-0.05(-0.26%)
May 08, 2019	20.42	20.56	20.39	20.50	562,588	+0.29(+1.43%)
May 07, 2019	20.42	20.42	20.17	20.21	761,763	-0.20(-0.98%)
May 06, 2019	20.42	20.55	20.29	20.41	864,515	-0.18(-0.88%)
May 03, 2019	20.44	20.63	20.41	20.59	616,081	+0.39(+1.93%)
May 02, 2019	20.19	20.25	20.13	20.20	712,187	-0.17(-0.82%)