Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	19.74	19.78	19.43	19.56	1,233,411	-0.39(-1.94%)
Jul 30, 2020	19.67	19.97	19.45	19.95	1,230,465	-0.16(-0.82%)
Jul 29, 2020	20.04	20.16	19.94	20.11	1,287,327	+0.31(+1.57%)
Jul 28, 2020	19.87	20.09	19.78	19.80	2,040,456	+0.07(+0.37%)
Jul 27, 2020	19.90	19.99	19.71	19.73	2,000,084	+0.38(+1.94%)
Jul 24, 2020	19.87	19.87	19.28	19.35	2,907,301	-0.05(-0.28%)
Jul 23, 2020	19.75	20.02	19.41	19.41	3,417,510	-1.65(-7.83%)
Jul 22, 2020	20.56	21.07	20.54	21.06	1,990,077	+0.24(+1.14%)
Jul 21, 2020	20.81	20.92	20.67	20.82	2,443,649	-0.18(-0.87%)
Jul 20, 2020	20.81	21.00	20.70	21.00	1,180,684	+0.01(+0.04%)
Jul 17, 2020	20.85	21.02	20.74	20.99	936,216	+0.03(+0.13%)
Jul 16, 2020	20.98	21.04	20.88	20.97	994,485	-0.18(-0.87%)
Jul 15, 2020	21.26	21.26	21.04	21.15	968,216	+0.37(+1.76%)
Jul 14, 2020	20.53	20.82	20.43	20.78	1,569,779	+0.06(+0.27%)
Jul 13, 2020	20.98	21.10	20.68	20.73	1,055,365	-0.39(-1.87%)
Jul 10, 2020	21.08	21.15	20.98	21.12	661,429	+0.04(+0.17%)
Jul 09, 2020	21.30	21.31	20.91	21.09	1,423,778	-0.34(-1.58%)
Jul 08, 2020	21.22	21.45	21.20	21.42	644,771	+0.15(+0.69%)
Jul 07, 2020	21.38	21.50	21.28	21.28	664,888	-0.27(-1.28%)
Jul 06, 2020	21.47	21.68	21.47	21.55	1,003,575	+0.14(+0.64%)
Jul 02, 2020	21.41	21.50	21.35	21.42	2,077,921	-0.26(-1.18%)
Jul 01, 2020	21.47	21.70	21.40	21.67	1,385,223	+0.08(+0.38%)
Jun 30, 2020	21.20	21.62	21.17	21.59	2,886,690	-0.05(-0.25%)
Jun 29, 2020	21.43	21.64	21.30	21.64	2,181,130	+0.15(+0.68%)
Jun 26, 2020	21.74	21.77	21.41	21.50	1,487,644	-0.18(-0.85%)
Jun 25, 2020	21.39	21.69	21.30	21.68	1,360,004	+0.36(+1.68%)
Jun 24, 2020	21.52	21.60	21.16	21.32	1,736,705	-0.82(-3.68%)
Jun 23, 2020	22.13	22.22	22.05	22.14	952,297	+0.16(+0.75%)
Jun 22, 2020	21.84	21.99	21.66	21.97	873,495	+0.44(+2.04%)
Jun 19, 2020	21.94	22.03	21.48	21.53	575,108	+0.05(+0.26%)
Jun 18, 2020	21.49	21.52	21.33	21.48	389,081	-0.32(-1.47%)
Jun 17, 2020	21.80	21.96	21.68	21.80	496,146	+0.11(+0.51%)
Jun 16, 2020	21.87	21.95	21.53	21.69	621,611	+0.31(+1.46%)
Jun 15, 2020	21.12	21.45	20.95	21.38	634,964	+0.12(+0.56%)
Jun 12, 2020	21.61	21.64	20.88	21.26	754,298	+0.37(+1.75%)
Jun 11, 2020	21.51	21.53	20.81	20.89	593,028	-1.14(-5.16%)
Jun 10, 2020	22.03	22.19	21.91	22.03	730,781	+0.12(+0.54%)
Jun 09, 2020	21.64	22.01	21.64	21.91	829,104	-0.34(-1.52%)
Jun 08, 2020	22.01	22.29	21.99	22.25	759,787	+0.05(+0.21%)
Jun 05, 2020	22.01	22.31	21.96	22.20	592,133	-0.05(-0.25%)
Jun 04, 2020	22.29	22.51	22.21	22.26	1,250,586	-0.28(-1.26%)
Jun 03, 2020	22.24	22.57	22.20	22.54	540,923	+0.58(+2.63%)
Jun 02, 2020	21.96	21.99	21.83	21.96	383,918	+0.15(+0.67%)
Jun 01, 2020	21.60	21.85	21.55	21.82	513,036	+0.48(+2.23%)
May 29, 2020	21.60	21.61	21.07	21.34	838,982	-0.36(-1.65%)
May 28, 2020	21.59	21.93	21.59	21.70	975,497	+0.45(+2.11%)
May 27, 2020	21.11	21.27	20.94	21.25	674,501	-0.01(-0.04%)
May 26, 2020	21.36	21.43	21.23	21.26	658,028	+0.21(+1.00%)
May 22, 2020	20.94	21.16	20.88	21.05	530,802	+0.11(+0.52%)
May 21, 2020	21.17	21.22	20.92	20.94	542,475	-0.17(-0.82%)
May 20, 2020	21.37	21.37	20.99	21.11	952,907	+0.61(+3.00%)
May 19, 2020	20.65	20.72	20.48	20.50	749,966	-0.37(-1.76%)
May 18, 2020	20.57	20.92	20.54	20.87	676,130	+0.78(+3.88%)
May 15, 2020	19.98	20.13	19.86	20.09	862,772	-0.19(-0.95%)
May 14, 2020	20.06	20.28	19.89	20.28	1,296,244	-0.27(-1.29%)
May 13, 2020	20.94	20.98	20.40	20.54	704,901	-0.38(-1.80%)
May 12, 2020	21.36	21.36	20.91	20.92	684,610	-0.29(-1.38%)
May 11, 2020	21.05	21.39	20.99	21.21	953,505	+0.01(+0.04%)
May 08, 2020	21.12	21.31	21.08	21.20	582,311	+0.18(+0.87%)
May 07, 2020	20.70	21.08	20.67	21.02	1,226,286	+0.80(+3.94%)
May 06, 2020	20.50	20.53	20.22	20.22	653,938	-0.37(-1.78%)
May 05, 2020	20.47	20.78	20.43	20.59	592,875	+0.05(+0.22%)
May 04, 2020	20.55	20.59	20.39	20.54	721,022	-0.08(-0.40%)