Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		22.79	22.79	22.79	348,422	-0.09(-0.40%)
Dec 30, 2020	23.10	23.10	22.87	22.88	348,422	-0.18(-0.76%)
Dec 29, 2020	23.24	23.29	22.98	23.05	491,599	+0.20(+0.89%)
Dec 28, 2020	22.76	22.93	22.75	22.85	412,881	+0.30(+1.35%)
Dec 24, 2020	22.52	22.56	22.45	22.55	177,593	+0.22(+0.99%)
Dec 23, 2020	22.39	22.42	22.24	22.32	446,332	+0.13(+0.58%)
Dec 22, 2020	22.08	22.21	22.05	22.20	361,246	-0.06(-0.29%)
Dec 21, 2020	22.05	22.28	21.85	22.26	469,996	-0.31(-1.39%)
Dec 18, 2020	22.56	22.62	22.40	22.57	530,939	+0.06(+0.29%)
Dec 17, 2020	22.59	22.60	22.44	22.51	432,475	+0.25(+1.12%)
Dec 16, 2020	22.24	22.32	22.20	22.26	303,401	+0.17(+0.75%)
Dec 15, 2020	21.98	22.13	21.93	22.09	383,654	-0.01(-0.04%)
Dec 14, 2020	22.27	22.30	22.09	22.10	542,222	-0.20(-0.91%)
Dec 11, 2020	22.13	22.33	22.12	22.31	528,774	-0.22(-0.98%)
Dec 10, 2020	22.44	22.63	22.42	22.53	399,459	+0.12(+0.54%)
Dec 09, 2020	22.49	22.51	22.30	22.41	479,576	+0.12(+0.54%)
Dec 08, 2020	22.14	22.32	22.07	22.29	372,896	+0.18(+0.79%)
Dec 07, 2020	21.93	22.19	21.88	22.11	543,191	+0.07(+0.34%)
Dec 04, 2020	21.86	22.04	21.84	22.04	581,262	+0.07(+0.34%)
Dec 03, 2020	21.87	22.01	21.83	21.96	389,478	+0.12(+0.55%)
Dec 02, 2020	21.90	21.97	21.76	21.84	340,578	-0.06(-0.25%)
Dec 01, 2020	21.78	21.94	21.78	21.90	383,158	+0.30(+1.37%)
Nov 30, 2020	21.78	21.91	21.59	21.60	620,069	+0.00(+0.00%)
Nov 27, 2020	21.46	21.64	21.42	21.60	369,363	-0.02(-0.09%)
Nov 25, 2020	21.56	21.72	21.50	21.62	2,455,026	-0.05(-0.21%)
Nov 24, 2020	21.71	21.72	21.56	21.67	1,144,460	-0.13(-0.59%)
Nov 23, 2020	21.83	21.91	21.64	21.80	1,229,436	-0.04(-0.17%)
Nov 20, 2020	21.95	21.95	21.79	21.83	729,311	-0.03(-0.13%)
Nov 19, 2020	21.53	21.93	21.44	21.86	1,518,974	+0.59(+2.78%)
Nov 18, 2020	21.21	21.39	21.20	21.27	1,053,353	+0.28(+1.32%)
Nov 17, 2020	21.10	21.11	20.91	20.99	747,687	-0.49(-2.28%)
Nov 16, 2020	21.70	21.72	21.41	21.48	851,971	-0.20(-0.94%)
Nov 13, 2020	21.50	21.70	21.50	21.69	615,028	-0.17(-0.76%)
Nov 12, 2020	22.05	22.10	21.82	21.85	1,259,597	-0.07(-0.34%)
Nov 11, 2020	21.93	22.02	21.86	21.93	1,125,834	+0.05(+0.21%)
Nov 10, 2020	22.05	22.17	21.86	21.88	1,647,623	-0.15(-0.67%)
Nov 09, 2020	22.69	22.85	22.03	22.03	1,173,519	+1.64(+8.02%)
Nov 06, 2020	20.37	20.45	20.28	20.39	971,296	+0.18(+0.87%)
Nov 05, 2020	20.16	20.35	20.13	20.22	955,775	+0.76(+3.89%)
Nov 04, 2020	19.44	19.61	19.39	19.46	1,634,508	-0.09(-0.47%)
Nov 03, 2020	19.36	19.62	19.32	19.55	1,306,167	+0.73(+3.88%)
Nov 02, 2020	18.90	18.93	18.58	18.82	1,773,680	+0.59(+3.24%)
Oct 30, 2020	18.19	18.37	18.04	18.23	986,014	-0.30(-1.60%)
Oct 29, 2020	18.45	18.73	18.30	18.53	1,534,704	-0.08(-0.45%)
Oct 28, 2020	18.69	18.79	18.55	18.61	921,545	-0.70(-3.64%)
Oct 27, 2020	19.40	19.45	19.28	19.31	606,630	-0.03(-0.14%)
Oct 26, 2020	19.52	19.57	19.26	19.34	504,530	-0.43(-2.20%)
Oct 23, 2020	19.81	19.81	19.63	19.77	441,980	-0.02(-0.09%)
Oct 22, 2020	19.89	19.93	19.74	19.79	727,616	-0.32(-1.61%)
Oct 21, 2020	20.15	20.27	20.07	20.12	516,322	-0.23(-1.14%)
Oct 20, 2020	20.38	20.49	20.34	20.35	612,957	+0.35(+1.76%)
Oct 19, 2020	20.46	20.51	20.00	20.00	572,225	-0.37(-1.82%)
Oct 16, 2020	20.33	20.56	20.31	20.37	654,421	+0.56(+2.85%)
Oct 15, 2020	19.71	19.85	19.68	19.80	516,921	-0.54(-2.64%)
Oct 14, 2020	20.45	20.47	20.22	20.34	460,443	-0.07(-0.36%)
Oct 13, 2020	20.48	20.52	20.36	20.41	516,439	-0.15(-0.72%)
Oct 12, 2020	20.51	20.61	20.47	20.56	720,231	+0.17(+0.82%)
Oct 09, 2020	20.18	20.46	20.17	20.39	777,794	+0.25(+1.24%)
Oct 08, 2020	20.18	20.24	20.13	20.14	470,176	+0.11(+0.55%)
Oct 07, 2020	20.16	20.19	19.99	20.03	909,335	-0.51(-2.47%)
Oct 06, 2020	20.86	20.86	20.49	20.54	637,581	-0.61(-2.88%)
Oct 05, 2020	21.09	21.19	21.04	21.15	464,212	+0.27(+1.28%)
Oct 02, 2020	20.61	20.95	20.60	20.88	617,192	+0.29(+1.39%)