Skip to main content

Relx Plc ADR (NY: RELX )

48.10 +0.73 (+1.54%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 14.09 14.14 14.06 14.10 64,783 +0.26(+1.86%)
Jul 30, 2015 13.87 13.87 13.80 13.84 45,959 -0.05(-0.35%)
Jul 29, 2015 13.80 13.92 13.80 13.89 71,332 +0.29(+2.13%)
Jul 28, 2015 13.58 13.63 13.51 13.60 47,607 +0.14(+1.02%)
Jul 27, 2015 13.54 13.55 13.43 13.46 117,008 -0.27(-1.94%)
Jul 24, 2015 13.78 13.87 13.70 13.73 63,600 -0.08(-0.58%)
Jul 23, 2015 13.80 13.88 13.77 13.81 54,655 -0.04(-0.29%)
Jul 22, 2015 13.80 13.85 13.75 13.85 65,542 -0.06(-0.41%)
Jul 21, 2015 13.96 13.96 13.88 13.91 50,893 -0.07(-0.52%)
Jul 20, 2015 13.93 14.02 13.92 13.98 75,668 -0.02(-0.12%)
Jul 17, 2015 14.00 14.04 13.95 14.00 63,270 +0.01(+0.06%)
Jul 16, 2015 13.98 14.02 13.96 13.99 57,167 +0.11(+0.81%)
Jul 15, 2015 13.85 13.94 13.83 13.88 307,605 -0.02(-0.12%)
Jul 14, 2015 13.80 13.93 13.77 13.89 417,504 +0.31(+2.26%)
Jul 13, 2015 13.54 13.64 13.54 13.59 94,526 +0.07(+0.54%)
Jul 10, 2015 13.41 13.51 13.40 13.51 144,305 +0.40(+3.07%)
Jul 09, 2015 13.05 13.13 13.03 13.11 298,933 +0.24(+1.88%)
Jul 08, 2015 12.81 12.91 12.76 12.87 1,452,641 -0.06(-0.44%)
Jul 07, 2015 12.89 12.99 12.70 12.92 168,931 -0.14(-1.05%)
Jul 06, 2015 13.03 13.19 13.02 13.06 98,561 -0.30(-2.23%)
Jul 02, 2015 13.31 13.36 13.36 13.36 204,274 -0.03(-0.24%)
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.