Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	21.58	21.80	21.20	21.73	1,390,599	-0.49(-2.19%)
Feb 27, 2020	22.74	22.84	22.22	22.22	858,745	-0.76(-3.29%)
Feb 26, 2020	22.97	23.24	22.92	22.97	545,999	-0.01(-0.04%)
Feb 25, 2020	23.31	23.37	22.97	22.98	587,298	-0.32(-1.39%)
Feb 24, 2020	23.25	23.42	23.24	23.31	682,977	-0.89(-3.68%)
Feb 21, 2020	24.29	24.32	24.13	24.20	407,823	-0.14(-0.59%)
Feb 20, 2020	24.21	24.37	24.15	24.34	344,230	-0.10(-0.41%)
Feb 19, 2020	24.50	24.50	24.42	24.44	297,331	-0.02(-0.07%)
Feb 18, 2020	24.39	24.53	24.38	24.46	323,065	+0.11(+0.44%)
Feb 14, 2020	24.24	24.38	24.21	24.35	297,255	+0.07(+0.30%)
Feb 13, 2020	24.13	24.39	24.02	24.28	484,849	+0.39(+1.62%)
Feb 12, 2020	23.82	23.96	23.68	23.89	649,681	-0.22(-0.90%)
Feb 11, 2020	24.24	24.25	24.10	24.11	398,278	-0.15(-0.63%)
Feb 10, 2020	24.15	24.26	24.13	24.26	328,401	+0.06(+0.26%)
Feb 07, 2020	24.29	24.32	24.20	24.20	299,366	-0.22(-0.88%)
Feb 06, 2020	24.40	24.46	24.37	24.41	267,718	+0.05(+0.18%)
Feb 05, 2020	24.38	24.42	24.30	24.37	877,298	+0.19(+0.78%)
Feb 04, 2020	24.14	24.23	24.10	24.18	396,774	+0.58(+2.44%)
Feb 03, 2020	23.71	23.79	23.58	23.60	421,002	-0.28(-1.17%)
Jan 31, 2020	24.03	24.03	23.80	23.88	386,376	-0.15(-0.64%)
Jan 30, 2020	23.94	24.05	23.88	24.04	707,239	+0.23(+0.94%)
Jan 29, 2020	23.85	23.89	23.74	23.81	297,882	-0.15(-0.64%)
Jan 28, 2020	23.85	23.99	23.80	23.96	255,267	+0.24(+1.02%)
Jan 27, 2020	23.76	23.81	23.70	23.72	316,838	-0.30(-1.24%)
Jan 24, 2020	24.24	24.29	24.00	24.02	632,181	+0.27(+1.14%)
Jan 23, 2020	23.69	23.77	23.59	23.75	381,248	+0.02(+0.08%)
Jan 22, 2020	23.73	23.84	23.69	23.73	288,116	+0.28(+1.19%)
Jan 21, 2020	23.38	23.51	23.36	23.45	324,854	-0.13(-0.53%)
Jan 17, 2020	23.60	23.60	23.50	23.58	258,917	+0.04(+0.15%)
Jan 16, 2020	23.48	23.55	23.41	23.54	312,803	+0.12(+0.50%)
Jan 15, 2020	23.31	23.51	23.31	23.42	271,724	+0.31(+1.32%)
Jan 14, 2020	23.10	23.19	23.08	23.12	296,760	+0.22(+0.94%)
Jan 13, 2020	22.77	22.90	22.73	22.90	278,754	+0.15(+0.67%)
Jan 10, 2020	22.79	22.86	22.75	22.75	281,253	+0.03(+0.12%)
Jan 09, 2020	22.70	22.82	22.68	22.72	362,397	+0.22(+0.96%)
Jan 08, 2020	22.34	22.57	22.33	22.51	227,512	+0.11(+0.48%)
Jan 07, 2020	22.42	22.45	22.35	22.40	314,235	-0.25(-1.11%)
Jan 06, 2020	22.45	22.65	22.44	22.65	272,591	+0.14(+0.60%)
Jan 03, 2020	22.39	22.61	22.39	22.52	415,379	-0.19(-0.83%)
Jan 02, 2020	22.60	22.71	22.57	22.70	413,664	-0.04(-0.16%)
Dec 31, 2019	22.65	22.76	22.64	22.74	153,683	+0.12(+0.52%)
Dec 30, 2019	22.75	22.78	22.57	22.62	197,937	-0.14(-0.63%)
Dec 27, 2019	22.75	22.79	22.65	22.77	327,814	+0.07(+0.32%)
Dec 26, 2019	22.54	22.70	22.49	22.70	182,750	+0.16(+0.72%)
Dec 24, 2019	22.47	22.57	22.43	22.53	143,349	+0.05(+0.24%)
Dec 23, 2019	22.39	22.48	22.34	22.48	338,634	-0.03(-0.12%)
Dec 20, 2019	22.52	22.57	22.46	22.51	383,153	+0.13(+0.56%)
Dec 19, 2019	22.43	22.44	22.29	22.38	210,400	-0.02(-0.08%)
Dec 18, 2019	22.43	22.44	22.30	22.40	260,594	+0.06(+0.28%)
Dec 17, 2019	22.30	22.41	22.25	22.34	381,518	-0.17(-0.76%)
Dec 16, 2019	22.63	22.78	22.50	22.51	453,331	+0.67(+3.09%)
Dec 13, 2019	21.71	21.83	21.66	21.83	383,709	+0.25(+1.17%)
Dec 12, 2019	21.44	21.62	21.42	21.58	385,330	-0.14(-0.66%)
Dec 11, 2019	21.61	21.72	21.53	21.72	387,884	-0.05(-0.25%)
Dec 10, 2019	21.71	21.80	21.68	21.78	311,493	+0.16(+0.75%)
Dec 09, 2019	21.66	21.68	21.60	21.62	198,633	-0.04(-0.17%)
Dec 06, 2019	21.58	21.71	21.49	21.65	292,699	+0.19(+0.88%)
Dec 05, 2019	21.45	21.47	21.35	21.46	303,119	+0.03(+0.13%)
Dec 04, 2019	21.44	21.52	21.39	21.44	399,449	+0.00(+0.00%)
Dec 03, 2019	21.31	21.45	21.26	21.44	951,925	-0.13(-0.58%)