Relx Plc ADR (NY: RELX )

29.98 USD -0.24 (-0.79%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.02 22.05 21.94 21.95 170,894 -0.17(-0.77%)
Jul 30, 2018 22.25 22.25 22.07 22.12 127,875 -0.20(-0.90%)
Jul 27, 2018 22.48 22.48 22.28 22.32 166,400 -0.36(-1.59%)
Jul 26, 2018 22.84 22.87 22.64 22.68 150,156 +0.21(+0.93%)
Jul 25, 2018 22.35 22.52 22.16 22.47 137,507 +0.03(+0.13%)
Jul 24, 2018 22.51 22.55 22.35 22.44 174,338 -0.08(-0.36%)
Jul 23, 2018 22.67 22.67 22.51 22.52 190,087 -0.10(-0.44%)
Jul 20, 2018 22.57 22.72 22.55 22.62 134,528 +0.12(+0.53%)
Jul 19, 2018 22.43 22.57 22.43 22.50 110,396 -0.09(-0.40%)
Jul 18, 2018 22.64 22.71 22.59 22.59 121,379 -0.13(-0.57%)
Jul 17, 2018 22.71 22.82 22.66 22.72 176,368 +0.02(+0.09%)
Jul 16, 2018 22.74 22.79 22.64 22.70 213,247 -0.03(-0.13%)
Jul 13, 2018 22.72 22.77 22.67 22.73 154,189 +0.14(+0.62%)
Jul 12, 2018 22.66 22.67 22.54 22.59 177,549 +0.35(+1.57%)
Jul 11, 2018 22.26 22.34 22.16 22.24 155,758 -0.02(-0.09%)
Jul 10, 2018 22.20 22.29 22.16 22.26 146,716 +0.03(+0.13%)
Jul 09, 2018 22.29 22.30 22.18 22.23 129,666 -0.04(-0.18%)
Jul 06, 2018 22.33 22.35 22.20 22.27 203,034 +0.32(+1.46%)
Jul 05, 2018 21.91 21.97 21.81 21.95 157,876 +0.22(+1.01%)
Jul 03, 2018 21.73 21.73 21.73 0 +0.16(+0.74%)
Jul 02, 2018 21.41 21.58 21.39 21.57 219,600 -0.17(-0.78%)
Jun 29, 2018 21.76 21.84 21.72 21.74 229,658 +0.29(+1.35%)
Jun 28, 2018 21.26 21.50 21.24 21.45 323,208 +0.17(+0.80%)
Jun 27, 2018 21.36 21.45 21.22 21.28 1,434,309 -0.34(-1.57%)
Jun 26, 2018 21.42 21.66 21.27 21.62 1,088,165 -0.08(-0.37%)
Jun 25, 2018 21.75 21.76 21.60 21.70 170,480 -0.25(-1.14%)
Jun 22, 2018 21.99 22.02 21.89 21.95 155,320 +0.35(+1.62%)
Jun 21, 2018 21.79 21.83 21.59 21.60 195,307 +0.03(+0.14%)
Jun 20, 2018 21.62 21.64 21.47 21.57 152,369 +0.02(+0.09%)
Jun 19, 2018 21.46 21.58 21.42 21.55 277,477 -0.33(-1.51%)
Jun 18, 2018 21.75 21.97 21.70 21.88 206,884 -0.18(-0.82%)
Jun 15, 2018 22.07 21.89 22.06 331,723 +0.23(+1.05%)
Jun 14, 2018 21.73 21.93 21.72 21.83 440,392 -0.75(-3.32%)
Jun 13, 2018 22.70 22.71 22.51 22.58 279,429 -0.24(-1.05%)
Jun 12, 2018 22.81 22.89 22.75 22.82 340,408 -0.22(-0.95%)
Jun 11, 2018 22.93 23.11 22.90 23.04 294,377 +0.17(+0.74%)
Jun 08, 2018 22.85 22.89 22.73 22.87 1,334,451 -0.02(-0.09%)
Jun 07, 2018 22.82 22.91 22.72 22.89 1,079,681 -0.05(-0.22%)
Jun 06, 2018 22.95 22.77 22.94 153,611 +0.26(+1.15%)
Jun 05, 2018 22.69 22.75 22.60 22.68 653,741 +0.13(+0.58%)
Jun 04, 2018 22.52 22.58 22.48 22.55 104,176 +0.20(+0.89%)
Jun 01, 2018 22.30 22.38 22.23 22.35 198,779 +0.04(+0.18%)
May 31, 2018 22.39 22.43 22.21 22.31 335,818 +0.18(+0.81%)
May 30, 2018 22.01 22.15 21.98 22.13 105,439 +0.19(+0.87%)
May 29, 2018 21.95 22.03 21.86 21.94 306,559 -0.27(-1.22%)
May 25, 2018 22.21 22.21 22.21 0 +0.04(+0.18%)
May 24, 2018 22.17 22.21 22.09 22.17 324,616 -0.01(-0.05%)
May 23, 2018 22.15 22.22 22.05 22.18 305,863 -0.09(-0.40%)
May 22, 2018 22.39 22.42 22.25 22.27 108,762 -0.06(-0.27%)
May 21, 2018 22.26 22.38 22.25 22.33 274,402 +0.27(+1.22%)
May 18, 2018 22.03 22.08 21.98 22.06 723,925 +0.15(+0.68%)
May 17, 2018 21.68 21.95 21.62 21.91 959,104 +0.27(+1.25%)
May 16, 2018 21.43 21.67 21.43 21.64 1,526,309 +0.06(+0.28%)
May 15, 2018 21.44 21.60 21.41 21.58 483,549 +0.03(+0.14%)
May 14, 2018 21.64 21.72 21.53 21.55 1,292,656 -0.23(-1.06%)
May 11, 2018 21.82 21.85 21.76 21.78 126,436 -0.13(-0.59%)
May 10, 2018 21.88 21.95 21.85 21.91 154,689 +0.17(+0.78%)
May 09, 2018 21.66 21.79 21.64 21.74 147,016 +0.03(+0.14%)
May 08, 2018 21.53 21.73 21.49 21.71 292,603 +0.11(+0.51%)
May 07, 2018 21.60 21.65 21.51 21.60 120,123 +0.02(+0.09%)
May 04, 2018 21.51 21.62 21.48 21.58 122,974 +0.15(+0.70%)
May 03, 2018 21.42 21.46 21.30 21.43 119,602 +0.01(+0.05%)
May 02, 2018 21.56 21.60 21.41 21.42 102,154 -0.13(-0.60%)
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.