Skip to main content

Relx Plc ADR (NY: RELX )

43.43 +0.02 (+0.05%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.66 23.68 23.51 23.55 524,096 +0.06(+0.24%)
Mar 30, 2021 23.46 23.61 23.44 23.49 407,986 -0.21(-0.87%)
Mar 29, 2021 23.49 23.75 23.49 23.70 480,187 +0.15(+0.64%)
Mar 26, 2021 23.40 23.56 23.31 23.55 572,132 +0.00(+0.00%)
Mar 25, 2021 23.29 23.56 23.22 23.55 585,569 +0.38(+1.66%)
Mar 24, 2021 23.17 23.29 23.11 23.17 566,722 +0.01(+0.04%)
Mar 23, 2021 23.00 23.32 23.00 23.16 2,040,114 +0.10(+0.45%)
Mar 22, 2021 23.02 23.12 22.88 23.05 452,446 -0.12(-0.53%)
Mar 19, 2021 23.24 23.30 23.12 23.17 820,965 +0.05(+0.20%)
Mar 18, 2021 23.01 23.30 22.97 23.13 796,295 -0.04(-0.16%)
Mar 17, 2021 23.24 23.28 22.98 23.17 838,159 +0.35(+1.52%)
Mar 16, 2021 22.57 22.87 22.55 22.82 1,067,091 +0.07(+0.29%)
Mar 15, 2021 22.71 22.80 22.52 22.75 1,120,248 -0.01(-0.04%)
Mar 12, 2021 22.39 22.77 22.35 22.76 1,814,051 +0.02(+0.08%)
Mar 11, 2021 22.67 22.75 22.59 22.74 1,300,843 +0.26(+1.17%)
Mar 10, 2021 22.61 22.63 22.45 22.48 708,217 +0.02(+0.08%)
Mar 09, 2021 22.47 22.61 22.42 22.46 534,459 +0.50(+2.26%)
Mar 08, 2021 21.91 22.25 21.87 21.97 723,348 -0.33(-1.47%)
Mar 05, 2021 22.17 22.33 21.96 22.29 735,385 +0.13(+0.59%)
Mar 04, 2021 22.47 22.56 22.13 22.16 916,297 -0.22(-0.96%)
Mar 03, 2021 22.34 22.48 22.25 22.38 821,220 +0.01(+0.04%)
Mar 02, 2021 22.47 22.49 22.29 22.37 550,667 +0.05(+0.21%)
Mar 01, 2021 22.37 22.37 22.13 22.32 1,694,897 +0.34(+1.53%)
Feb 26, 2021 22.29 22.31 21.99 21.99 1,126,102 -0.55(-2.45%)
Feb 25, 2021 22.85 22.96 22.46 22.54 519,638 -0.27(-1.19%)
Feb 24, 2021 22.72 22.84 22.54 22.81 557,141 -0.14(-0.61%)
Feb 23, 2021 22.79 23.00 22.75 22.95 442,636 +0.11(+0.49%)
Feb 22, 2021 22.97 23.03 22.82 22.84 686,007 -0.37(-1.61%)
Feb 19, 2021 23.49 23.49 23.20 23.21 912,421 -0.54(-2.29%)
Feb 18, 2021 23.60 23.79 23.46 23.75 615,436 -0.22(-0.90%)
Feb 17, 2021 23.85 23.99 23.69 23.97 1,441,622 -0.27(-1.12%)
Feb 16, 2021 24.28 24.41 24.21 24.24 639,148 +0.05(+0.19%)
Feb 12, 2021 23.92 24.25 23.91 24.19 568,927 +0.51(+2.17%)
Feb 11, 2021 23.65 23.74 23.58 23.68 584,771 +0.52(+2.26%)
Feb 10, 2021 23.26 23.29 23.03 23.16 637,108 -0.21(-0.88%)
Feb 09, 2021 23.20 23.42 23.18 23.36 582,959 -0.28(-1.19%)
Feb 08, 2021 23.76 23.78 23.55 23.64 790,715 +0.07(+0.28%)
Feb 05, 2021 23.61 23.70 23.50 23.58 639,763 -0.28(-1.18%)
Feb 04, 2021 23.69 23.91 23.64 23.86 520,520 +0.07(+0.28%)
Feb 03, 2021 23.84 23.89 23.65 23.79 470,078 -0.21(-0.86%)
Feb 02, 2021 23.85 24.05 23.79 24.00 363,817 +0.26(+1.10%)
Feb 01, 2021 23.60 23.75 23.52 23.74 512,200 +0.51(+2.18%)
Jan 29, 2021 23.49 23.60 23.19 23.23 469,993 -0.64(-2.67%)
Jan 28, 2021 23.75 24.08 23.74 23.87 635,936 +0.04(+0.16%)
Jan 27, 2021 23.91 24.06 23.75 23.83 767,238 -0.39(-1.62%)
Jan 26, 2021 24.19 24.25 24.07 24.22 505,908 +0.23(+0.98%)
Jan 25, 2021 23.91 24.01 23.78 23.99 664,521 +0.08(+0.35%)
Jan 22, 2021 23.93 24.05 23.90 23.90 749,916 +0.41(+1.75%)
Jan 21, 2021 23.38 23.50 23.31 23.49 463,227 +0.00(+0.00%)
Jan 20, 2021 23.28 23.50 23.25 23.49 333,891 +0.18(+0.76%)
Jan 19, 2021 23.24 23.37 23.15 23.32 552,646 +0.12(+0.52%)
Jan 15, 2021 23.17 23.29 22.99 23.19 481,638 -0.15(-0.64%)
Jan 14, 2021 23.30 23.49 23.25 23.34 427,493 +0.07(+0.32%)
Jan 13, 2021 23.33 23.41 23.21 23.27 417,511 -0.13(-0.56%)
Jan 12, 2021 23.35 23.41 23.23 23.40 460,526 -0.26(-1.11%)
Jan 11, 2021 23.69 23.81 23.57 23.66 413,070 -0.40(-1.67%)
Jan 08, 2021 24.01 24.18 23.88 24.06 505,036 +0.26(+1.10%)
Jan 07, 2021 23.90 23.92 23.67 23.80 678,484 -0.49(-2.00%)
Jan 06, 2021 23.88 24.39 23.83 24.29 928,257 +0.88(+3.76%)
Jan 05, 2021 23.20 23.41 23.14 23.41 808,939 +0.09(+0.40%)
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.