Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	24.34	24.34	24.11	24.19	381,444	-0.15(-0.64%)
Jan 30, 2020	24.25	24.36	24.19	24.35	698,210	+0.23(+0.94%)
Jan 29, 2020	24.16	24.20	24.05	24.12	294,079	-0.16(-0.64%)
Jan 28, 2020	24.16	24.30	24.11	24.27	252,008	+0.25(+1.02%)
Jan 27, 2020	24.06	24.12	24.01	24.03	312,793	-0.30(-1.24%)
Jan 24, 2020	24.56	24.60	24.31	24.33	624,111	+0.27(+1.14%)
Jan 23, 2020	23.99	24.07	23.90	24.06	376,381	+0.02(+0.08%)
Jan 22, 2020	24.04	24.15	24.00	24.04	284,438	+0.28(+1.19%)
Jan 21, 2020	23.68	23.82	23.66	23.75	320,706	-0.13(-0.53%)
Jan 17, 2020	23.90	23.91	23.80	23.88	255,612	+0.04(+0.15%)
Jan 16, 2020	23.78	23.86	23.71	23.85	308,810	+0.12(+0.50%)
Jan 15, 2020	23.61	23.81	23.61	23.73	268,255	+0.31(+1.32%)
Jan 14, 2020	23.40	23.49	23.38	23.42	292,972	+0.22(+0.94%)
Jan 13, 2020	23.06	23.20	23.03	23.20	275,195	+0.15(+0.67%)
Jan 10, 2020	23.08	23.15	23.04	23.04	277,663	+0.03(+0.12%)
Jan 09, 2020	23.00	23.12	22.97	23.02	357,770	+0.22(+0.96%)
Jan 08, 2020	22.63	22.86	22.62	22.80	224,607	+0.11(+0.48%)
Jan 07, 2020	22.71	22.74	22.64	22.69	310,223	-0.26(-1.11%)
Jan 06, 2020	22.74	22.94	22.73	22.94	269,111	+0.14(+0.60%)
Jan 03, 2020	22.68	22.90	22.68	22.81	410,077	-0.19(-0.83%)
Jan 02, 2020	22.89	23.01	22.86	23.00	408,383	-0.04(-0.16%)
Dec 31, 2019	22.94	23.05	22.93	23.03	151,721	+0.12(+0.52%)
Dec 30, 2019	23.04	23.07	22.86	22.92	195,410	-0.15(-0.63%)
Dec 27, 2019	23.04	23.08	22.94	23.06	323,629	+0.07(+0.32%)
Dec 26, 2019	22.83	23.00	22.78	22.99	180,417	+0.16(+0.72%)
Dec 24, 2019	22.76	22.86	22.72	22.82	141,519	+0.05(+0.24%)
Dec 23, 2019	22.68	22.77	22.62	22.77	334,311	-0.03(-0.12%)
Dec 20, 2019	22.82	22.86	22.75	22.80	378,262	+0.13(+0.56%)
Dec 19, 2019	22.72	22.73	22.57	22.67	207,714	-0.02(-0.08%)
Dec 18, 2019	22.72	22.73	22.59	22.69	257,267	+0.06(+0.28%)
Dec 17, 2019	22.59	22.70	22.53	22.62	376,647	-0.17(-0.76%)
Dec 16, 2019	22.93	23.07	22.79	22.80	447,544	+0.68(+3.09%)
Dec 13, 2019	22.00	22.11	21.94	22.11	378,811	+0.26(+1.17%)
Dec 12, 2019	21.71	21.90	21.69	21.86	380,411	-0.15(-0.66%)
Dec 11, 2019	21.89	22.00	21.81	22.00	382,932	-0.05(-0.25%)
Dec 10, 2019	21.99	22.09	21.96	22.06	307,517	+0.16(+0.75%)
Dec 09, 2019	21.94	21.96	21.88	21.90	196,097	-0.04(-0.17%)
Dec 06, 2019	21.86	21.99	21.77	21.93	288,962	+0.19(+0.88%)
Dec 05, 2019	21.73	21.75	21.62	21.74	299,249	+0.03(+0.13%)
Dec 04, 2019	21.71	21.79	21.67	21.71	394,349	+0.00(+0.00%)
Dec 03, 2019	21.59	21.73	21.54	21.71	939,772	-0.13(-0.58%)
Dec 02, 2019	21.96	21.96	21.69	21.84	584,424	-0.38(-1.72%)
Nov 29, 2019	22.17	22.24	22.15	22.22	176,186	+0.06(+0.29%)
Nov 27, 2019	22.11	22.18	22.08	22.16	286,878	+0.08(+0.37%)
Nov 26, 2019	22.16	22.24	22.07	22.08	296,186	-0.11(-0.49%)
Nov 25, 2019	22.32	22.35	22.17	22.19	361,840	+0.36(+1.63%)
Nov 22, 2019	21.87	21.89	21.79	21.83	257,258	+0.19(+0.88%)
Nov 21, 2019	21.62	21.69	21.52	21.64	249,109	-0.16(-0.75%)
Nov 20, 2019	21.87	21.95	21.79	21.80	280,333	-0.36(-1.65%)
Nov 19, 2019	22.31	22.33	22.08	22.17	330,262	+0.13(+0.58%)
Nov 18, 2019	21.97	22.07	21.92	22.04	381,277	+0.10(+0.46%)
Nov 15, 2019	21.89	21.95	21.82	21.94	340,194	-0.20(-0.91%)
Nov 14, 2019	21.97	22.14	21.97	22.14	249,301	+0.27(+1.25%)
Nov 13, 2019	21.78	21.87	21.77	21.87	277,255	+0.06(+0.29%)
Nov 12, 2019	21.81	21.90	21.79	21.80	243,296	+0.20(+0.93%)
Nov 11, 2019	21.58	21.66	21.55	21.60	322,568	-0.08(-0.38%)
Nov 08, 2019	21.71	21.77	21.62	21.69	224,127	+0.05(+0.21%)
Nov 07, 2019	21.69	21.73	21.61	21.64	299,159	-0.03(-0.13%)
Nov 06, 2019	21.78	21.83	21.63	21.67	523,627	+0.05(+0.21%)
Nov 05, 2019	21.60	21.63	21.53	21.62	295,195	-0.10(-0.46%)
Nov 04, 2019	21.86	21.88	21.69	21.72	287,107	-0.26(-1.16%)