Relx Plc ADR (NY: RELX )

29.77 USD -0.45 (-1.49%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 30.37 30.53 30.08 30.22 1,164,409 -0.24(-0.79%)
Sep 16, 2021 30.34 30.54 30.23 30.46 552,270 +0.17(+0.56%)
Sep 15, 2021 30.20 30.30 30.07 30.29 428,926 +0.01(+0.03%)
Sep 14, 2021 30.43 30.54 30.27 30.28 502,588 -0.17(-0.56%)
Sep 13, 2021 30.56 30.57 30.34 30.45 756,136 +0.30(+1.00%)
Sep 10, 2021 30.45 30.49 30.15 30.15 467,199 -0.19(-0.63%)
Sep 09, 2021 30.42 30.50 30.33 30.34 385,490 -0.11(-0.36%)
Sep 08, 2021 30.28 30.51 30.25 30.45 449,771 -0.01(-0.03%)
Sep 07, 2021 30.53 30.61 30.44 30.46 354,915 -0.11(-0.36%)
Sep 03, 2021 30.38 30.66 30.33 30.57 391,823 -0.10(-0.33%)
Sep 02, 2021 30.50 30.70 30.46 30.67 422,920 +0.28(+0.92%)
Sep 01, 2021 30.29 30.47 30.28 30.39 455,740 +0.23(+0.76%)
Aug 31, 2021 30.05 30.17 30.01 30.16 327,224 -0.04(-0.13%)
Aug 30, 2021 30.21 30.26 30.14 30.20 285,866 +0.05(+0.17%)
Aug 27, 2021 30.02 30.18 29.95 30.15 613,468 +0.13(+0.43%)
Aug 26, 2021 30.04 30.08 29.93 30.02 317,654 +0.13(+0.43%)
Aug 25, 2021 29.84 29.93 29.80 29.89 598,916 -0.14(-0.47%)
Aug 24, 2021 29.87 30.11 29.83 30.03 330,742 -0.10(-0.33%)
Aug 23, 2021 29.92 30.20 29.87 30.13 398,099 +0.15(+0.50%)
Aug 20, 2021 29.78 30.00 29.76 29.98 401,312 +0.06(+0.20%)
Aug 19, 2021 29.74 29.97 29.69 29.92 561,893 -0.01(-0.03%)
Aug 18, 2021 30.05 30.15 29.93 29.93 358,323 -0.17(-0.56%)
Aug 17, 2021 30.07 30.10 29.92 30.10 496,879 -0.14(-0.46%)
Aug 16, 2021 30.14 30.24 30.00 30.24 345,400 -0.02(-0.07%)
Aug 13, 2021 30.17 30.32 30.17 30.26 254,505 +0.10(+0.33%)
Aug 12, 2021 30.08 30.17 30.03 30.16 480,766 -0.01(-0.03%)
Aug 11, 2021 29.95 30.17 29.94 30.17 396,751 +0.38(+1.28%)
Aug 10, 2021 29.67 29.80 29.64 29.79 559,079 -0.07(-0.23%)
Aug 09, 2021 29.83 29.96 29.82 29.86 1,104,555 +0.04(+0.13%)
Aug 06, 2021 29.91 30.02 29.78 29.82 764,700 -0.68(-2.23%)
Aug 05, 2021 30.41 30.50 30.28 30.50 636,707 -0.05(-0.16%)
Aug 04, 2021 30.31 30.65 30.30 30.55 1,954,689 +0.45(+1.50%)
Aug 03, 2021 29.84 30.11 29.77 30.10 1,499,390 +0.61(+2.07%)
Aug 02, 2021 29.34 29.66 29.27 29.49 541,153 -0.14(-0.47%)
Jul 30, 2021 29.56 29.74 29.56 29.63 884,774 +0.24(+0.82%)
Jul 29, 2021 29.44 29.65 29.39 29.39 654,287 +0.94(+3.30%)
Jul 28, 2021 28.33 28.53 28.28 28.45 508,448 +0.10(+0.35%)
Jul 27, 2021 28.23 28.36 28.17 28.35 370,856 +0.08(+0.28%)
Jul 26, 2021 28.30 28.30 28.20 28.27 358,081 -0.26(-0.91%)
Jul 23, 2021 28.36 28.64 28.34 28.53 406,669 +0.13(+0.46%)
Jul 22, 2021 28.46 28.52 28.38 28.40 539,698 +0.31(+1.10%)
Jul 21, 2021 28.01 28.16 27.97 28.09 725,066 +0.09(+0.32%)
Jul 20, 2021 27.67 28.04 27.63 28.00 1,040,268 +0.21(+0.76%)
Jul 19, 2021 27.89 27.97 27.65 27.79 747,046 -0.62(-2.18%)
Jul 16, 2021 28.45 28.55 28.34 28.41 489,665 +0.11(+0.39%)
Jul 15, 2021 28.41 28.54 28.20 28.30 616,442 -0.16(-0.56%)
Jul 14, 2021 28.47 28.57 28.37 28.46 568,720 +0.08(+0.28%)
Jul 13, 2021 28.34 28.59 28.34 28.38 551,480 +0.15(+0.53%)
Jul 12, 2021 28.10 28.32 28.09 28.23 612,384 +0.33(+1.18%)
Jul 09, 2021 27.79 27.95 27.78 27.90 577,030 +0.42(+1.53%)
Jul 08, 2021 27.41 27.56 27.30 27.48 478,682 -0.44(-1.58%)
Jul 07, 2021 27.79 27.93 27.73 27.92 422,940 +0.19(+0.69%)
Jul 06, 2021 27.44 27.74 27.43 27.73 527,624 +0.33(+1.20%)
Jul 02, 2021 27.23 27.46 27.18 27.40 478,881 +0.30(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.