Chronicle Journal: Finance

Relx Plc (NY: RELX )

26.81 USD +0.36 (+1.36%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 26.32 26.46 26.24 26.45 400,635 +0.13(+0.49%)
May 05, 2021 26.36 26.40 26.19 26.32 656,322 +0.40(+1.54%)
May 04, 2021 26.04 26.11 25.82 25.92 882,135 -0.45(-1.71%)
May 03, 2021 26.25 26.46 26.25 26.37 292,388 +0.29(+1.11%)
Apr 30, 2021 26.20 26.23 26.05 26.08 501,300 -0.20(-0.76%)
Apr 29, 2021 26.24 26.31 26.16 26.28 470,773 -0.63(-2.34%)
Apr 28, 2021 26.86 27.00 26.82 26.91 325,433 -0.01(-0.04%)
Apr 27, 2021 26.91 26.99 26.84 26.92 328,067 -0.02(-0.07%)
Apr 26, 2021 27.01 27.01 26.91 26.94 254,456 -0.19(-0.70%)
Apr 23, 2021 26.82 27.15 26.82 27.13 434,100 +0.26(+0.97%)
Apr 22, 2021 26.93 27.05 26.82 26.87 481,351 +0.01(+0.04%)
Apr 21, 2021 26.80 26.99 26.80 26.86 402,835 +0.14(+0.52%)
Apr 20, 2021 26.94 27.05 26.66 26.72 792,232 -0.22(-0.82%)
Apr 19, 2021 27.06 27.06 26.90 26.94 493,947 -0.06(-0.22%)
Apr 16, 2021 26.89 27.02 26.85 27.00 322,500 +0.19(+0.71%)
Apr 15, 2021 26.64 26.88 26.61 26.81 413,526 +0.16(+0.60%)
Apr 14, 2021 26.70 26.75 26.60 26.65 412,942 +0.18(+0.68%)
Apr 13, 2021 26.29 26.49 26.24 26.47 344,504 -0.02(-0.08%)
Apr 12, 2021 26.22 26.52 26.22 26.49 855,737 +0.06(+0.23%)
Apr 09, 2021 26.36 26.45 26.28 26.43 278,900 +0.18(+0.69%)
Apr 08, 2021 26.20 26.27 26.15 26.25 344,501 +0.22(+0.85%)
Apr 07, 2021 26.14 26.16 25.94 26.03 619,945 +0.19(+0.74%)
Apr 06, 2021 25.66 25.93 25.65 25.84 841,290 -0.19(-0.73%)
Apr 05, 2021 25.73 26.06 25.73 26.03 345,222 +0.43(+1.68%)
Apr 01, 2021 25.30 25.60 25.29 25.60 431,900 +0.44(+1.75%)
Mar 31, 2021 25.28 25.30 25.12 25.16 490,539 +0.06(+0.24%)
Mar 30, 2021 25.06 25.22 25.04 25.10 381,864 -0.22(-0.87%)
Mar 29, 2021 25.10 25.38 25.10 25.32 449,442 +0.16(+0.64%)
Mar 26, 2021 25.00 25.17 24.90 25.16 535,500 +0.00(+0.00%)
Mar 25, 2021 24.88 25.17 24.81 25.16 548,076 +0.41(+1.66%)
Mar 24, 2021 24.75 24.88 24.69 24.75 530,436 +0.01(+0.04%)
Mar 23, 2021 24.57 24.92 24.57 24.74 1,909,489 +0.11(+0.45%)
Mar 22, 2021 24.59 24.70 24.44 24.63 423,477 -0.13(-0.53%)
Mar 19, 2021 24.83 24.89 24.70 24.76 768,400 +0.05(+0.20%)
Mar 18, 2021 24.58 24.89 24.54 24.71 745,310 -0.04(-0.16%)
Mar 17, 2021 24.83 24.87 24.55 24.75 784,493 +0.37(+1.52%)
Mar 16, 2021 24.11 24.43 24.09 24.38 998,767 +0.07(+0.29%)
Mar 15, 2021 24.26 24.36 24.06 24.31 1,048,520 -0.01(-0.04%)
Mar 12, 2021 23.92 24.33 23.88 24.32 1,697,900 +0.02(+0.08%)
Mar 11, 2021 24.22 24.31 24.13 24.30 1,217,552 +0.28(+1.17%)
Mar 10, 2021 24.16 24.18 23.99 24.02 662,871 +0.02(+0.08%)
Mar 09, 2021 24.01 24.16 23.95 24.00 500,239 +0.53(+2.26%)
Mar 08, 2021 23.41 23.77 23.37 23.47 677,033 -0.35(-1.47%)
Mar 05, 2021 23.69 23.86 23.46 23.82 688,300 +0.14(+0.59%)
Mar 04, 2021 24.01 24.10 23.64 23.68 857,628 -0.23(-0.96%)
Mar 03, 2021 23.87 24.01 23.77 23.91 768,639 +0.01(+0.04%)
Mar 02, 2021 24.01 24.03 23.81 23.90 515,409 +0.05(+0.21%)
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.