Historical Data for RELX PLC (RLXXF)

$ 22.35   -0.20 (-0.89%) Volume: 3.8k 1:56 PM EDT 10-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/10/20 22.40 22.40 22.1138 22.35 3.8k -0.20 -0.89% 22.35 84.44k 9
08/07/20 22.00 22.55 22.00 22.55 12.47k 0.45 2.04% 22.55 276.89k 20
08/06/20 22.00 22.10 21.85 22.10 3.74k 0.10 0.45% 22.10 82.41k 23
08/05/20 22.00 22.00 21.70 22.00 1.98k 0.46 2.14% 22.00 43.55k 14
08/04/20 21.10 21.55 21.10 21.54 1.23k -0.46 -2.09% 21.54 26.39k 8
08/03/20 21.66 22.00 21.66 22.00 1.54k 0.90 4.27% 22.00 33.8k 9
07/31/20 21.43 21.49 21.00 21.10 6.74k -0.65 -2.99% 21.10 138.9k 12
07/30/20 21.46 21.75 21.00 21.75 2.58k 0.223123 1.04% 21.75 55.73k 8
07/29/20 21.67 21.95 21.67 21.70 4.58k -0.178564 -0.82% 21.5269 99.65k 10
07/28/20 21.91 21.98 21.88 21.88 2.79k 0.376968 1.77% 21.7054 61.15k 5
07/27/20 21.88 21.88 20.80 21.50 4.28k 0.44641 2.14% 21.3285 91.94k 12
07/24/20 21.25 21.85 21.05 21.05 1.87k -0.992022 -4.54% 20.8821 40.15k 18
07/23/20 21.40 22.05 21.40 22.05 717 -0.843219 -3.71% 21.8741 15.63k 7
07/22/20 22.70 23.25 22.70 22.90 2.34k 0.396809 1.78% 22.7173 53.55k 13
07/21/20 22.95 23.10 22.50 22.50 2.4k -0.565453 -2.47% 22.3205 55.04k 12
07/20/20 22.87 23.07 22.37 23.07 28.97k 0.466251 2.08% 22.8859 662.59k 11
07/17/20 22.88 22.93 22.5672 22.60 4.16k -0.099202 -0.44% 22.4197 94.32k 13
07/16/20 22.95 23.00 22.70 22.70 909 -0.44641 -1.94% 22.5189 20.78k 8
07/15/20 22.80 23.15 22.80 23.15 2.28k 0.744016 3.35% 22.9653 52.36k 12
07/14/20 22.51 22.65 22.35 22.40 3.51k -0.694415 -3.03% 22.2213 78.9k 12
07/13/20 23.05 23.15 22.70 23.10 7.19k 0.297606 1.32% 22.9157 165.87k 9