Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.66	18.71	18.63	18.67	150,865	+0.10(+0.55%)
Jul 28, 2017	18.68	18.72	18.55	18.57	697,075	-0.10(-0.54%)
Jul 27, 2017	18.75	18.76	18.59	18.67	111,925	+0.27(+1.47%)
Jul 26, 2017	18.30	18.43	18.27	18.40	107,353	+0.09(+0.51%)
Jul 25, 2017	18.41	18.41	18.25	18.31	91,919	+0.02(+0.09%)
Jul 24, 2017	18.22	18.33	18.19	18.29	122,419	-0.12(-0.64%)
Jul 21, 2017	18.43	18.47	18.29	18.41	126,212	-0.08(-0.41%)
Jul 20, 2017	18.38	18.53	18.36	18.49	111,848	+0.13(+0.69%)
Jul 19, 2017	18.27	18.38	18.26	18.36	95,652	+0.08(+0.42%)
Jul 18, 2017	18.18	18.31	18.18	18.28	134,207	+0.05(+0.28%)
Jul 17, 2017	18.23	18.31	18.21	18.23	98,240	-0.13(-0.69%)
Jul 14, 2017	18.27	18.40	18.24	18.36	90,389	+0.17(+0.93%)
Jul 13, 2017	18.16	18.20	18.13	18.19	71,439	+0.05(+0.28%)
Jul 12, 2017	18.05	18.16	18.03	18.14	167,043	+0.20(+1.13%)
Jul 11, 2017	17.79	17.94	17.77	17.94	190,332	-0.14(-0.75%)
Jul 10, 2017	17.99	18.11	17.99	18.07	118,733	+0.01(+0.05%)
Jul 07, 2017	18.00	18.08	17.96	18.06	144,428	-0.12(-0.65%)
Jul 06, 2017	18.07	18.25	18.06	18.18	93,201	-0.20(-1.10%)
Jul 05, 2017	18.27	18.39	18.24	18.38	104,112	+0.13(+0.69%)
Jul 03, 2017	18.26	18.31	18.25	18.26	75,702	-0.24(-1.28%)
Jun 30, 2017	18.48	18.56	18.39	18.49	292,237	+0.21(+1.15%)
Jun 29, 2017	18.32	18.32	18.19	18.28	135,074	-0.31(-1.68%)
Jun 28, 2017	18.53	18.62	18.50	18.59	174,514	+0.13(+0.69%)
Jun 27, 2017	18.41	18.52	18.41	18.47	117,506	-0.12(-0.64%)
Jun 26, 2017	18.61	18.67	18.59	18.59	94,024	+0.06(+0.32%)
Jun 23, 2017	18.47	18.54	18.43	18.53	94,583	+0.15(+0.83%)
Jun 22, 2017	18.42	18.43	18.31	18.38	160,976	-0.17(-0.91%)
Jun 21, 2017	18.49	18.55	18.46	18.54	149,738	+0.07(+0.37%)
Jun 20, 2017	18.56	18.58	18.47	18.48	155,099	-0.15(-0.82%)
Jun 19, 2017	18.55	18.65	18.54	18.63	118,874	-0.07(-0.36%)
Jun 16, 2017	18.55	18.74	18.55	18.70	321,755	+0.33(+1.79%)
Jun 15, 2017	18.21	18.41	18.21	18.37	95,633	-0.03(-0.18%)
Jun 14, 2017	18.50	18.53	18.36	18.40	137,447	+0.16(+0.88%)
Jun 13, 2017	18.21	18.25	18.18	18.24	109,180	+0.05(+0.28%)
Jun 12, 2017	18.22	18.22	18.12	18.19	133,087	-0.11(-0.60%)
Jun 09, 2017	18.37	18.39	18.22	18.30	125,804	-0.14(-0.78%)
Jun 08, 2017	18.50	18.51	18.38	18.44	87,152	-0.18(-0.95%)
Jun 07, 2017	18.60	18.65	18.54	18.62	114,366	+0.09(+0.50%)
Jun 06, 2017	18.49	18.56	18.46	18.53	133,131	+0.03(+0.18%)
Jun 05, 2017	18.53	18.54	18.45	18.49	196,265	-0.01(-0.05%)
Jun 02, 2017	18.38	18.50	18.37	18.50	147,611	-0.01(-0.05%)
Jun 01, 2017	18.41	18.51	18.39	18.51	122,327	+0.20(+1.11%)
May 31, 2017	18.28	18.40	18.27	18.31	151,295	+0.20(+1.12%)
May 30, 2017	18.07	18.13	18.06	18.11	92,304	+0.03(+0.19%)
May 26, 2017	18.09	18.09	18.01	18.07	78,893	-0.03(-0.19%)
May 25, 2017	18.08	18.11	18.05	18.11	112,366	+0.01(+0.05%)
May 24, 2017	18.10	18.13	18.05	18.10	160,190	-0.02(-0.09%)
May 23, 2017	18.16	18.25	18.11	18.11	132,350	+0.01(+0.05%)
May 22, 2017	18.16	18.21	18.06	18.11	155,306	+0.00(+0.00%)
May 19, 2017	18.06	18.13	18.04	18.11	232,762	+0.24(+1.32%)
May 18, 2017	17.92	17.95	17.82	17.87	123,611	-0.02(-0.09%)
May 17, 2017	18.09	18.09	17.87	17.89	91,709	-0.18(-0.98%)
May 16, 2017	18.06	18.10	18.01	18.06	138,726	+0.29(+1.62%)
May 15, 2017	17.73	17.80	17.73	17.78	89,036	-0.11(-0.61%)
May 12, 2017	17.79	17.89	17.77	17.89	94,393	+0.19(+1.10%)
May 11, 2017	17.63	17.70	17.60	17.69	92,064	-0.06(-0.33%)
May 10, 2017	17.79	17.79	17.69	17.75	105,561	-0.02(-0.10%)
May 09, 2017	17.71	17.78	17.69	17.77	103,970	+0.16(+0.91%)
May 08, 2017	17.65	17.65	17.55	17.61	124,145	-0.12(-0.67%)
May 05, 2017	17.62	17.73	17.60	17.73	103,671	+0.10(+0.58%)
May 04, 2017	17.49	17.63	17.45	17.62	117,579	+0.19(+1.07%)
May 03, 2017	17.51	17.51	17.39	17.44	133,349	-0.07(-0.39%)
May 02, 2017	17.43	17.51	17.40	17.51	80,077	+0.21(+1.22%)