Indicators

Relx Plc ADR (NY: RELX )

47.99 -0.14 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.15	20.15	20.15	0	+0.07(+0.34%)
Dec 28, 2017	20.16	20.19	20.06	20.08	139,100	+0.03(+0.13%)
Dec 27, 2017	20.07	20.11	20.01	20.06	96,229	+0.07(+0.34%)
Dec 26, 2017	19.90	20.02	19.82	19.99	72,590	+0.04(+0.21%)
Dec 22, 2017	19.93	20.05	19.93	19.95	91,504	-0.01(-0.04%)
Dec 21, 2017	19.92	20.02	19.90	19.96	93,311	+0.01(+0.04%)
Dec 20, 2017	20.03	20.03	19.94	19.95	139,232	+0.04(+0.21%)
Dec 19, 2017	19.91	19.94	19.84	19.91	114,067	-0.12(-0.59%)
Dec 18, 2017	20.10	20.14	19.99	20.02	156,787	+0.08(+0.38%)
Dec 15, 2017	19.91	19.98	19.85	19.95	201,745	-0.09(-0.47%)
Dec 14, 2017	20.14	20.14	20.03	20.04	140,426	+0.03(+0.13%)
Dec 13, 2017	20.00	20.10	19.97	20.02	367,522	+0.20(+1.03%)
Dec 12, 2017	19.75	19.82	19.60	19.81	516,418	-0.06(-0.30%)
Dec 11, 2017	19.80	19.88	19.79	19.87	135,841	-0.03(-0.13%)
Dec 08, 2017	19.80	19.91	19.74	19.90	150,484	-0.09(-0.47%)
Dec 07, 2017	20.01	20.02	19.91	19.99	126,378	-0.02(-0.08%)
Dec 06, 2017	19.99	20.05	19.96	20.01	143,710	+0.07(+0.34%)
Dec 05, 2017	19.95	19.99	19.89	19.94	101,334	-0.04(-0.21%)
Dec 04, 2017	20.14	20.14	19.95	19.98	85,958	-0.10(-0.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.