Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	18.19	18.37	18.04	18.23	986,014	-0.30(-1.60%)
Oct 29, 2020	18.45	18.73	18.30	18.53	1,534,704	-0.08(-0.45%)
Oct 28, 2020	18.69	18.79	18.55	18.61	921,545	-0.70(-3.64%)
Oct 27, 2020	19.40	19.45	19.28	19.31	606,630	-0.03(-0.14%)
Oct 26, 2020	19.52	19.57	19.26	19.34	504,530	-0.43(-2.20%)
Oct 23, 2020	19.81	19.81	19.63	19.77	441,980	-0.02(-0.09%)
Oct 22, 2020	19.89	19.93	19.74	19.79	727,616	-0.32(-1.61%)
Oct 21, 2020	20.15	20.27	20.07	20.12	516,322	-0.23(-1.14%)
Oct 20, 2020	20.38	20.49	20.34	20.35	612,957	+0.35(+1.76%)
Oct 19, 2020	20.46	20.51	20.00	20.00	572,225	-0.37(-1.82%)
Oct 16, 2020	20.33	20.56	20.31	20.37	654,421	+0.56(+2.85%)
Oct 15, 2020	19.71	19.85	19.68	19.80	516,921	-0.54(-2.64%)
Oct 14, 2020	20.45	20.47	20.22	20.34	460,443	-0.07(-0.36%)
Oct 13, 2020	20.48	20.52	20.36	20.41	516,439	-0.15(-0.72%)
Oct 12, 2020	20.51	20.61	20.47	20.56	720,231	+0.17(+0.82%)
Oct 09, 2020	20.18	20.46	20.17	20.39	777,794	+0.25(+1.24%)
Oct 08, 2020	20.18	20.24	20.13	20.14	470,176	+0.11(+0.55%)
Oct 07, 2020	20.16	20.19	19.99	20.03	909,335	-0.51(-2.47%)
Oct 06, 2020	20.86	20.86	20.49	20.54	637,581	-0.61(-2.88%)
Oct 05, 2020	21.09	21.19	21.04	21.15	464,212	+0.27(+1.28%)
Oct 02, 2020	20.61	20.95	20.60	20.88	617,192	+0.29(+1.39%)
Oct 01, 2020	20.49	20.71	20.31	20.60	1,395,591	-0.07(-0.36%)
Sep 30, 2020	20.64	20.78	20.57	20.67	455,263	+0.11(+0.54%)
Sep 29, 2020	20.66	20.74	20.51	20.56	559,880	-0.15(-0.71%)
Sep 28, 2020	20.80	20.86	20.64	20.71	482,983	+0.14(+0.67%)
Sep 25, 2020	20.11	20.62	20.11	20.57	654,204	+0.53(+2.63%)
Sep 24, 2020	20.17	20.22	19.89	20.04	1,509,345	-0.41(-1.99%)
Sep 23, 2020	20.66	20.74	20.43	20.45	681,223	+0.24(+1.19%)
Sep 22, 2020	20.11	20.29	19.99	20.21	1,046,982	-0.15(-0.73%)
Sep 21, 2020	20.57	20.59	20.12	20.36	1,019,871	-1.21(-5.61%)
Sep 18, 2020	21.58	21.71	21.43	21.57	606,478	+0.05(+0.21%)
Sep 17, 2020	21.37	21.58	21.35	21.52	639,960	-0.08(-0.38%)
Sep 16, 2020	21.72	21.80	21.55	21.60	631,738	+0.00(+0.00%)
Sep 15, 2020	21.52	21.63	21.51	21.60	528,167	+0.23(+1.08%)
Sep 14, 2020	21.48	21.54	21.33	21.37	455,474	+0.11(+0.52%)
Sep 11, 2020	21.25	21.38	21.10	21.26	508,970	+0.18(+0.83%)
Sep 10, 2020	21.48	21.55	21.06	21.09	608,867	-0.47(-2.19%)
Sep 09, 2020	21.40	21.69	21.37	21.56	651,314	+0.58(+2.78%)
Sep 08, 2020	21.02	21.24	20.93	20.98	780,669	+0.05(+0.22%)
Sep 04, 2020	21.08	21.12	20.57	20.93	811,668	-0.09(-0.44%)
Sep 03, 2020	21.64	21.66	20.94	21.02	761,378	-0.40(-1.85%)
Sep 02, 2020	20.99	21.44	20.99	21.42	691,076	+0.74(+3.57%)
Sep 01, 2020	20.69	20.78	20.59	20.68	737,238	-0.26(-1.24%)
Aug 31, 2020	20.95	21.10	20.90	20.94	519,735	-0.15(-0.70%)
Aug 28, 2020	21.12	21.14	21.01	21.09	509,294	+0.08(+0.40%)
Aug 27, 2020	21.22	21.22	20.95	21.00	572,827	-0.10(-0.48%)
Aug 26, 2020	20.90	21.16	20.90	21.10	359,381	+0.01(+0.04%)
Aug 25, 2020	21.28	21.29	21.02	21.10	629,531	-0.18(-0.87%)
Aug 24, 2020	21.30	21.34	21.18	21.28	999,378	+0.28(+1.32%)
Aug 21, 2020	20.86	21.01	20.83	21.00	562,323	+0.09(+0.44%)
Aug 20, 2020	20.82	21.02	20.77	20.91	622,578	-0.11(-0.53%)
Aug 19, 2020	21.18	21.22	20.98	21.02	753,032	-0.03(-0.13%)
Aug 18, 2020	21.11	21.11	20.99	21.05	480,412	+0.01(+0.04%)
Aug 17, 2020	21.01	21.10	20.98	21.04	462,275	+0.24(+1.15%)
Aug 14, 2020	20.98	20.98	20.76	20.80	510,701	-0.51(-2.39%)
Aug 13, 2020	21.34	21.48	21.26	21.31	562,420	-0.09(-0.43%)
Aug 12, 2020	21.20	21.53	21.15	21.40	1,459,108	+0.72(+3.49%)
Aug 11, 2020	20.93	20.97	20.67	20.68	716,632	+0.21(+1.04%)
Aug 10, 2020	20.51	20.54	20.44	20.47	557,670	-0.01(-0.04%)
Aug 07, 2020	20.35	20.51	20.34	20.48	785,911	+0.05(+0.23%)
Aug 06, 2020	20.30	20.44	20.27	20.43	1,748,563	+0.41(+2.03%)
Aug 05, 2020	20.17	20.25	20.01	20.02	1,005,178	+0.30(+1.55%)
Aug 04, 2020	19.71	19.80	19.63	19.72	1,067,865	-0.33(-1.66%)