Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	21.48	21.90	21.44	21.87	2,849,839	-0.06(-0.25%)
Jun 29, 2020	21.71	21.92	21.57	21.92	2,153,286	+0.15(+0.68%)
Jun 26, 2020	22.02	22.05	21.68	21.78	1,468,652	-0.19(-0.85%)
Jun 25, 2020	21.66	21.97	21.57	21.96	1,342,642	+0.36(+1.68%)
Jun 24, 2020	21.80	21.88	21.43	21.60	1,714,534	-0.83(-3.68%)
Jun 23, 2020	22.42	22.51	22.33	22.43	940,140	+0.17(+0.75%)
Jun 22, 2020	22.12	22.28	21.94	22.26	862,344	+0.45(+2.04%)
Jun 19, 2020	22.22	22.31	21.76	21.81	567,767	+0.06(+0.26%)
Jun 18, 2020	21.77	21.80	21.61	21.76	384,114	-0.32(-1.47%)
Jun 17, 2020	22.08	22.24	21.96	22.08	489,812	+0.11(+0.51%)
Jun 16, 2020	22.16	22.23	21.81	21.97	613,676	+0.32(+1.46%)
Jun 15, 2020	21.39	21.73	21.22	21.65	626,858	+0.12(+0.56%)
Jun 12, 2020	21.89	21.92	21.15	21.53	744,668	+0.37(+1.75%)
Jun 11, 2020	21.78	21.81	21.08	21.16	585,458	-1.15(-5.16%)
Jun 10, 2020	22.31	22.48	22.20	22.31	721,451	+0.12(+0.54%)
Jun 09, 2020	21.92	22.30	21.92	22.19	818,519	-0.34(-1.52%)
Jun 08, 2020	22.30	22.57	22.28	22.54	750,088	+0.05(+0.21%)
Jun 05, 2020	22.30	22.60	22.25	22.49	584,573	-0.06(-0.25%)
Jun 04, 2020	22.57	22.80	22.49	22.55	1,234,621	-0.29(-1.26%)
Jun 03, 2020	22.53	22.86	22.49	22.83	534,017	+0.58(+2.63%)
Jun 02, 2020	22.25	22.27	22.11	22.25	379,017	+0.15(+0.67%)
Jun 01, 2020	21.88	22.13	21.83	22.10	506,486	+0.48(+2.23%)
May 29, 2020	21.88	21.89	21.34	21.62	828,271	-0.36(-1.65%)
May 28, 2020	21.87	22.21	21.87	21.98	963,043	+0.45(+2.11%)
May 27, 2020	21.39	21.54	21.21	21.52	665,890	-0.01(-0.04%)
May 26, 2020	21.64	21.71	21.51	21.53	649,627	+0.21(+1.00%)
May 22, 2020	21.21	21.43	21.15	21.32	524,026	+0.11(+0.53%)
May 21, 2020	21.44	21.50	21.19	21.21	535,549	-0.18(-0.82%)
May 20, 2020	21.65	21.65	21.27	21.39	940,742	+0.62(+3.00%)
May 19, 2020	20.91	20.99	20.75	20.76	740,391	-0.37(-1.76%)
May 18, 2020	20.84	21.20	20.80	21.14	667,499	+0.79(+3.88%)
May 15, 2020	20.23	20.39	20.11	20.35	851,758	-0.19(-0.95%)
May 14, 2020	20.32	20.54	20.15	20.54	1,279,696	-0.27(-1.29%)
May 13, 2020	21.21	21.25	20.67	20.81	695,902	-0.38(-1.80%)
May 12, 2020	21.64	21.64	21.18	21.19	675,871	-0.30(-1.38%)
May 11, 2020	21.32	21.66	21.27	21.49	941,332	+0.01(+0.04%)
May 08, 2020	21.39	21.58	21.35	21.48	574,877	+0.19(+0.87%)
May 07, 2020	20.97	21.35	20.94	21.29	1,210,631	+0.81(+3.94%)
May 06, 2020	20.76	20.79	20.49	20.49	645,589	-0.37(-1.78%)
May 05, 2020	20.74	21.05	20.70	20.86	585,306	+0.05(+0.22%)
May 04, 2020	20.82	20.86	20.65	20.81	711,818	-0.08(-0.40%)
May 01, 2020	21.05	21.13	20.74	20.89	567,767	-0.14(-0.66%)
Apr 30, 2020	21.26	21.36	20.83	21.03	807,659	-0.59(-2.75%)
Apr 29, 2020	21.52	21.70	21.49	21.63	629,610	+0.45(+2.15%)
Apr 28, 2020	21.32	21.40	21.14	21.17	698,336	+0.45(+2.20%)
Apr 27, 2020	20.69	20.78	20.60	20.72	670,624	+0.55(+2.72%)
Apr 24, 2020	20.12	20.20	19.91	20.17	551,283	+0.11(+0.53%)
Apr 23, 2020	20.35	20.56	20.05	20.06	917,042	-0.56(-2.70%)
Apr 22, 2020	20.56	20.68	20.44	20.62	611,191	+0.43(+2.12%)
Apr 21, 2020	20.44	20.66	20.18	20.19	765,924	-0.91(-4.32%)
Apr 20, 2020	21.07	21.48	21.02	21.10	1,149,064	+0.07(+0.35%)
Apr 17, 2020	21.31	21.31	20.82	21.03	952,896	+0.68(+3.36%)
Apr 16, 2020	20.29	20.38	20.06	20.35	959,982	+0.73(+3.72%)
Apr 15, 2020	19.71	19.87	19.54	19.62	881,797	-0.86(-4.19%)
Apr 14, 2020	20.11	20.58	20.11	20.47	1,094,816	-0.05(-0.22%)
Apr 13, 2020	20.56	20.56	20.14	20.52	636,607	-0.15(-0.71%)
Apr 09, 2020	19.95	20.79	19.91	20.66	1,227,817	+1.03(+5.25%)
Apr 08, 2020	19.41	19.74	19.24	19.63	902,317	+0.35(+1.80%)
Apr 07, 2020	19.87	19.87	19.27	19.29	1,544,245	-0.43(-2.17%)
Apr 06, 2020	19.07	19.77	19.04	19.72	1,087,931	+0.81(+4.29%)
Apr 03, 2020	18.77	19.03	18.70	18.91	939,951	+0.27(+1.47%)
Apr 02, 2020	18.45	18.72	18.32	18.63	1,217,944	-0.04(-0.20%)