Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.89	21.96	21.87	21.94	178,464	+0.06(+0.29%)
Nov 27, 2019	21.83	21.89	21.80	21.88	290,588	+0.08(+0.37%)
Nov 26, 2019	21.88	21.95	21.79	21.80	300,016	-0.11(-0.49%)
Nov 25, 2019	22.04	22.07	21.89	21.90	366,519	+0.35(+1.63%)
Nov 22, 2019	21.59	21.61	21.52	21.55	260,584	+0.19(+0.88%)
Nov 21, 2019	21.35	21.41	21.25	21.36	252,330	-0.16(-0.75%)
Nov 20, 2019	21.59	21.67	21.52	21.53	283,958	-0.36(-1.64%)
Nov 19, 2019	22.03	22.05	21.80	21.89	334,532	+0.13(+0.58%)
Nov 18, 2019	21.69	21.79	21.64	21.76	386,207	+0.10(+0.46%)
Nov 15, 2019	21.61	21.67	21.54	21.66	344,594	-0.20(-0.91%)
Nov 14, 2019	21.69	21.86	21.69	21.86	252,524	+0.27(+1.25%)
Nov 13, 2019	21.50	21.59	21.49	21.59	280,840	+0.06(+0.29%)
Nov 12, 2019	21.53	21.62	21.52	21.53	246,443	+0.20(+0.93%)
Nov 11, 2019	21.30	21.38	21.27	21.33	326,739	-0.08(-0.38%)
Nov 08, 2019	21.44	21.49	21.35	21.41	227,025	+0.04(+0.21%)
Nov 07, 2019	21.42	21.45	21.34	21.36	303,028	-0.03(-0.13%)
Nov 06, 2019	21.50	21.55	21.35	21.39	530,398	+0.04(+0.21%)
Nov 05, 2019	21.33	21.35	21.26	21.35	299,012	-0.10(-0.46%)
Nov 04, 2019	21.58	21.60	21.42	21.44	290,820	-0.25(-1.16%)
Nov 01, 2019	21.86	21.87	21.67	21.70	398,600	-0.07(-0.33%)
Oct 31, 2019	21.84	21.89	21.70	21.77	397,910	-0.04(-0.17%)
Oct 30, 2019	21.72	21.83	21.61	21.80	448,033	+0.41(+1.94%)
Oct 29, 2019	21.37	21.46	21.34	21.39	405,185	-0.05(-0.25%)
Oct 28, 2019	21.41	21.58	21.38	21.44	523,895	+0.10(+0.46%)
Oct 25, 2019	21.19	21.45	21.19	21.35	490,943	+0.00(+0.00%)
Oct 24, 2019	21.35	21.48	21.31	21.35	350,672	+0.80(+3.90%)
Oct 23, 2019	20.52	20.63	20.50	20.54	400,865	-0.06(-0.31%)
Oct 22, 2019	20.59	20.68	20.53	20.61	1,403,346	+0.09(+0.44%)
Oct 21, 2019	20.36	20.59	20.32	20.52	735,715	+0.13(+0.62%)
Oct 18, 2019	20.36	20.45	20.20	20.39	475,275	-0.42(-2.03%)
Oct 17, 2019	20.82	20.84	20.72	20.81	267,753	-0.03(-0.13%)
Oct 16, 2019	20.79	20.94	20.73	20.84	423,585	+0.34(+1.67%)
Oct 15, 2019	20.51	20.54	20.35	20.50	444,608	-0.10(-0.48%)
Oct 14, 2019	20.64	20.73	20.60	20.60	358,413	-0.39(-1.84%)
Oct 11, 2019	20.91	21.05	20.90	20.99	331,148	+0.14(+0.65%)
Oct 10, 2019	20.62	20.90	20.58	20.85	309,216	+0.04(+0.17%)
Oct 09, 2019	20.82	20.87	20.78	20.81	234,208	+0.12(+0.57%)
Oct 08, 2019	20.88	20.89	20.69	20.70	283,597	-0.01(-0.04%)
Oct 07, 2019	20.64	20.77	20.63	20.71	250,480	-0.02(-0.09%)
Oct 04, 2019	20.51	20.72	20.49	20.72	351,483	+0.34(+1.68%)
Oct 03, 2019	20.32	20.45	20.23	20.38	588,920	-0.05(-0.26%)
Oct 02, 2019	20.65	20.70	20.41	20.44	368,862	-0.59(-2.78%)
Oct 01, 2019	21.13	21.14	20.90	21.02	414,409	-0.32(-1.52%)
Sep 30, 2019	21.34	21.52	21.34	21.35	512,122	-0.02(-0.08%)
Sep 27, 2019	21.63	21.63	21.33	21.36	417,602	-0.01(-0.04%)
Sep 26, 2019	21.56	21.62	21.37	21.37	370,874	+0.34(+1.63%)
Sep 25, 2019	21.10	21.11	20.96	21.03	299,731	-0.14(-0.68%)
Sep 24, 2019	21.19	21.32	21.15	21.17	259,842	+0.08(+0.38%)
Sep 23, 2019	21.08	21.13	21.04	21.09	252,698	+0.16(+0.77%)
Sep 20, 2019	21.27	21.36	20.93	20.93	501,722	-0.44(-2.06%)
Sep 19, 2019	21.34	21.46	21.33	21.37	465,944	+0.24(+1.15%)
Sep 18, 2019	21.15	21.18	20.99	21.13	402,752	+0.02(+0.09%)
Sep 17, 2019	21.07	21.29	21.04	21.11	554,359	+0.53(+2.58%)
Sep 16, 2019	20.66	20.70	20.52	20.58	250,063	-0.27(-1.29%)
Sep 13, 2019	20.68	20.91	20.67	20.85	286,254	-0.19(-0.90%)
Sep 12, 2019	21.08	21.14	20.99	21.04	375,623	+0.15(+0.73%)
Sep 11, 2019	20.82	21.00	20.82	20.89	344,791	+0.12(+0.56%)
Sep 10, 2019	20.59	20.90	20.56	20.77	373,871	-0.62(-2.90%)
Sep 09, 2019	21.61	21.61	21.35	21.39	297,528	-0.42(-1.94%)
Sep 06, 2019	21.74	21.87	21.74	21.81	193,577	+0.14(+0.66%)
Sep 05, 2019	21.68	21.71	21.56	21.67	334,755	-0.36(-1.63%)
Sep 04, 2019	21.84	22.04	21.79	22.03	285,903	+0.10(+0.45%)