Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	20.30	20.44	20.29	20.42	266,196	+0.18(+0.88%)
Apr 29, 2019	20.24	20.29	20.21	20.25	238,093	-0.07(-0.35%)
Apr 26, 2019	20.15	20.35	20.12	20.32	385,800	+0.39(+1.97%)
Apr 25, 2019	19.95	20.03	19.91	19.93	342,874	+0.01(+0.04%)
Apr 24, 2019	20.00	20.08	19.89	19.92	683,562	+0.06(+0.31%)
Apr 23, 2019	19.90	20.04	19.75	19.85	1,508,010	+0.19(+0.95%)
Apr 22, 2019	19.72	19.74	19.61	19.67	166,970	-0.07(-0.36%)
Apr 18, 2019	19.67	19.78	19.66	19.74	247,766	+0.06(+0.32%)
Apr 17, 2019	19.52	19.69	19.50	19.68	218,494	+0.28(+1.42%)
Apr 16, 2019	19.41	19.45	19.34	19.40	539,634	+0.14(+0.74%)
Apr 15, 2019	19.24	19.33	19.20	19.26	381,484	+0.07(+0.37%)
Apr 12, 2019	19.16	19.21	19.09	19.19	242,599	-0.17(-0.87%)
Apr 11, 2019	19.42	19.45	19.35	19.36	280,306	+0.05(+0.28%)
Apr 10, 2019	19.26	19.35	19.21	19.30	202,770	+0.12(+0.65%)
Apr 09, 2019	19.32	19.32	19.17	19.18	220,138	-0.23(-1.19%)
Apr 08, 2019	19.53	19.53	19.36	19.41	214,863	+0.01(+0.05%)
Apr 05, 2019	19.40	19.50	19.38	19.40	226,426	-0.06(-0.32%)
Apr 04, 2019	19.58	19.61	19.41	19.46	348,932	+0.02(+0.09%)
Apr 03, 2019	19.41	19.51	19.37	19.45	284,079	+0.09(+0.46%)
Apr 02, 2019	19.37	19.39	19.26	19.36	351,038	+0.13(+0.69%)
Apr 01, 2019	19.22	19.26	19.12	19.22	319,600	+0.12(+0.65%)
Mar 29, 2019	19.18	19.19	19.05	19.10	469,475	+0.01(+0.05%)
Mar 28, 2019	19.04	19.15	18.98	19.09	548,167	-0.04(-0.23%)
Mar 27, 2019	19.12	19.19	19.07	19.13	594,917	-0.10(-0.51%)
Mar 26, 2019	19.18	19.27	19.13	19.23	374,471	+0.26(+1.36%)
Mar 25, 2019	18.92	19.01	18.88	18.97	331,325	-0.05(-0.28%)
Mar 22, 2019	18.99	19.13	18.95	19.03	276,293	-0.12(-0.60%)
Mar 21, 2019	19.13	19.21	19.04	19.14	362,223	-0.05(-0.28%)
Mar 20, 2019	19.20	19.26	19.09	19.20	419,240	-0.26(-1.33%)
Mar 19, 2019	19.63	19.66	19.42	19.45	874,514	-0.23(-1.18%)
Mar 18, 2019	19.69	19.76	19.66	19.69	362,082	-0.06(-0.32%)
Mar 15, 2019	19.75	19.87	19.65	19.75	445,776	+0.08(+0.41%)
Mar 14, 2019	19.79	19.84	19.67	19.67	438,448	+0.28(+1.42%)
Mar 13, 2019	19.50	19.53	19.37	19.39	486,107	+0.01(+0.05%)
Mar 12, 2019	19.42	19.49	19.36	19.38	233,721	+0.00(+0.00%)
Mar 11, 2019	19.19	19.44	19.18	19.38	329,042	+0.21(+1.11%)
Mar 08, 2019	19.16	19.19	19.11	19.17	390,854	-0.20(-1.01%)
Mar 07, 2019	19.48	19.50	19.29	19.37	482,076	-0.11(-0.55%)
Mar 06, 2019	19.69	19.75	19.41	19.47	1,070,733	+0.04(+0.18%)
Mar 05, 2019	19.44	19.48	19.37	19.44	552,528	+0.04(+0.23%)
Mar 04, 2019	19.40	19.42	19.19	19.39	1,036,178	+0.34(+1.78%)
Mar 01, 2019	19.24	19.34	18.93	19.05	661,982	-1.47(-7.16%)
Feb 28, 2019	20.39	20.61	20.39	20.52	304,214	+0.11(+0.52%)
Feb 27, 2019	20.39	20.46	20.36	20.42	476,179	-0.06(-0.30%)
Feb 26, 2019	20.36	20.56	20.33	20.48	344,397	+0.05(+0.26%)
Feb 25, 2019	20.43	20.54	20.39	20.42	629,565	-0.25(-1.21%)
Feb 22, 2019	20.48	20.71	20.47	20.67	324,364	+0.13(+0.65%)
Feb 21, 2019	20.50	20.59	20.42	20.54	421,708	+0.88(+4.48%)
Feb 20, 2019	19.59	19.73	19.55	19.66	350,546	+0.04(+0.18%)
Feb 19, 2019	19.43	19.64	19.41	19.62	562,572	-0.21(-1.08%)
Feb 15, 2019	19.85	19.85	19.71	19.84	427,694	-0.07(-0.36%)
Feb 14, 2019	19.89	19.98	19.87	19.91	245,174	+0.05(+0.27%)
Feb 13, 2019	19.77	19.87	19.75	19.85	299,576	-0.06(-0.31%)
Feb 12, 2019	19.88	19.95	19.79	19.92	190,583	-0.02(-0.09%)
Feb 11, 2019	19.86	19.99	19.86	19.94	312,019	-0.08(-0.40%)
Feb 08, 2019	19.85	20.02	19.81	20.02	242,599	+0.29(+1.49%)
Feb 07, 2019	19.92	19.92	19.65	19.72	664,497	-0.20(-0.98%)
Feb 06, 2019	19.91	19.93	19.82	19.92	902,651	-0.15(-0.75%)
Feb 05, 2019	20.08	20.15	19.99	20.07	309,792	+0.08(+0.40%)
Feb 04, 2019	19.88	19.99	19.86	19.99	392,052	+0.19(+0.94%)