Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Relx N.V. (NY: RENX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 15.72 15.59 15.59 15.59 43,177 -0.18(-1.12%)
Dec 30, 2015 15.84 15.89 15.76 15.77 34,583 -0.08(-0.53%)
Dec 29, 2015 15.76 15.90 15.74 15.85 43,608 +0.07(+0.47%)
Dec 28, 2015 15.72 15.79 15.66 15.78 71,307 +0.18(+1.13%)
Dec 24, 2015 15.55 15.60 15.60 15.60 62,499 +0.02(+0.12%)
Dec 23, 2015 15.46 15.62 15.44 15.58 81,067 +0.21(+1.39%)
Dec 22, 2015 15.27 15.39 15.22 15.37 73,541 +0.02(+0.12%)
Dec 21, 2015 15.45 15.48 15.24 15.35 83,958 +0.06(+0.36%)
Dec 18, 2015 15.37 15.39 15.25 15.29 105,368 -0.23(-1.49%)
Dec 17, 2015 15.65 15.65 15.50 15.53 110,466 -0.28(-1.76%)
Dec 16, 2015 15.57 15.85 15.53 15.80 69,310 +0.31(+1.97%)
Dec 15, 2015 15.54 15.62 15.47 15.50 138,535 +0.10(+0.66%)
Dec 14, 2015 15.29 15.41 15.22 15.40 102,463 +0.08(+0.54%)
Dec 11, 2015 15.34 15.38 15.25 15.31 98,642 -0.19(-1.20%)
Dec 10, 2015 15.56 15.57 15.46 15.50 204,960 -0.09(-0.59%)
Dec 09, 2015 15.67 15.78 15.51 15.59 95,774 -0.22(-1.41%)
Dec 08, 2015 15.74 15.89 15.70 15.81 110,941 -0.19(-1.21%)
Dec 07, 2015 15.93 16.03 15.88 16.01 183,083 +0.07(+0.47%)
Dec 04, 2015 15.75 15.93 15.74 15.93 136,107 +0.00(+0.00%)
Dec 03, 2015 16.18 16.18 15.87 15.93 149,952 -0.23(-1.43%)
Dec 02, 2015 16.20 16.23 16.10 16.17 137,478 +0.00(+0.00%)
Dec 01, 2015 16.19 16.20 16.08 16.17 72,234 +0.15(+0.93%)
Nov 30, 2015 16.16 16.18 16.00 16.02 85,611 -0.06(-0.35%)
Nov 27, 2015 16.06 16.12 16.02 16.07 57,952 +0.24(+1.52%)
Nov 25, 2015 15.69 15.83 15.83 15.83 68,976 +0.28(+1.79%)
Nov 24, 2015 15.42 15.59 15.40 15.55 82,046 -0.13(-0.83%)
Nov 23, 2015 15.76 15.80 15.64 15.68 83,037 -0.19(-1.22%)
Nov 20, 2015 15.98 16.00 15.86 15.88 95,863 -0.20(-1.27%)
Nov 19, 2015 16.09 16.18 16.05 16.08 69,215 +0.16(+0.99%)
Nov 18, 2015 15.77 15.93 15.73 15.93 75,725 +0.19(+1.18%)
Nov 17, 2015 15.77 15.84 15.69 15.74 98,531 +0.11(+0.71%)
Nov 16, 2015 15.46 15.63 15.44 15.63 75,854 +0.14(+0.90%)
Nov 13, 2015 15.49 15.57 15.45 15.49 90,292 -0.29(-1.82%)
Nov 12, 2015 15.80 15.87 15.76 15.78 138,367 -0.03(-0.18%)
Nov 11, 2015 15.70 15.87 15.67 15.80 49,060 +0.29(+1.85%)
Nov 10, 2015 15.38 15.53 15.37 15.52 70,072 -0.07(-0.48%)
Nov 09, 2015 15.60 15.61 15.51 15.59 121,472 -0.03(-0.18%)
Nov 06, 2015 15.64 15.68 15.53 15.62 69,897 -0.28(-1.75%)
Nov 05, 2015 15.92 15.96 15.86 15.90 91,298 +0.05(+0.29%)
Nov 04, 2015 15.90 15.91 15.81 15.85 102,220 -0.08(-0.52%)
Nov 03, 2015 15.81 15.97 15.80 15.93 79,509 -0.06(-0.41%)
Nov 02, 2015 15.96 16.05 15.83 16.00 106,726 +0.12(+0.76%)
Oct 30, 2015 15.85 15.97 15.80 15.88 118,661 +0.02(+0.12%)
Oct 29, 2015 15.74 15.88 15.71 15.86 534,243 +0.10(+0.65%)
Oct 28, 2015 15.80 15.91 15.65 15.76 434,746 -0.04(-0.23%)
Oct 27, 2015 15.82 15.83 15.71 15.80 646,605 -0.11(-0.70%)
Oct 26, 2015 15.80 15.93 15.80 15.91 125,783 -0.04(-0.23%)
Oct 23, 2015 15.90 15.97 15.85 15.94 82,829 +0.21(+1.35%)
Oct 22, 2015 15.71 15.79 15.65 15.73 131,027 +0.04(+0.24%)
Oct 21, 2015 15.84 15.91 15.67 15.69 93,962 -0.17(-1.05%)
Oct 20, 2015 15.89 15.92 15.82 15.86 82,108 +0.00(+0.00%)
Oct 19, 2015 15.80 15.88 15.80 15.86 78,564 +0.08(+0.53%)
Oct 16, 2015 15.71 15.78 15.64 15.78 167,968 +0.09(+0.59%)
Oct 15, 2015 15.47 15.69 15.46 15.68 91,921 +0.36(+2.36%)
Oct 14, 2015 15.21 15.39 15.21 15.32 107,773 +0.22(+1.47%)
Oct 13, 2015 15.09 15.20 15.07 15.10 155,443 -0.14(-0.91%)
Oct 12, 2015 15.11 15.31 15.07 15.24 226,417 -0.03(-0.18%)
Oct 09, 2015 15.26 15.29 15.12 15.27 275,391 -0.25(-1.61%)
Oct 08, 2015 15.27 15.58 15.25 15.52 1,134,961 +0.04(+0.24%)
Oct 07, 2015 15.33 15.54 15.27 15.48 674,354 -0.16(-1.01%)
Oct 06, 2015 15.38 15.67 15.38 15.64 140,898 +0.16(+1.02%)
Oct 05, 2015 15.38 15.51 15.28 15.48 608,686 +0.01(+0.06%)
Oct 02, 2015 15.05 15.47 15.00 15.47 147,753 +0.32(+2.14%)
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.