Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	16.40	16.57	16.36	16.47	219,565	-0.11(-0.66%)
Feb 26, 2016	16.59	16.63	16.49	16.58	93,756	-0.24(-1.43%)
Feb 25, 2016	16.71	16.85	16.57	16.82	100,425	+0.43(+2.62%)
Feb 24, 2016	16.27	16.48	16.14	16.39	133,323	-0.01(-0.06%)
Feb 23, 2016	16.51	16.53	16.32	16.40	139,962	-0.25(-1.50%)
Feb 22, 2016	16.55	16.66	16.53	16.65	145,057	+0.08(+0.48%)
Feb 19, 2016	16.42	16.60	16.38	16.57	83,580	+0.14(+0.85%)
Feb 18, 2016	16.44	16.49	16.35	16.43	62,470	+0.02(+0.12%)
Feb 17, 2016	16.20	16.43	16.17	16.41	330,696	+0.36(+2.24%)
Feb 16, 2016	16.09	16.13	15.96	16.05	144,329	+0.46(+2.95%)
Feb 12, 2016	15.48	15.59	15.59	15.59	230,700	+0.03(+0.19%)
Feb 11, 2016	15.65	15.68	15.39	15.56	746,462	-0.19(-1.21%)
Feb 10, 2016	15.86	15.88	15.72	15.75	100,292	+0.01(+0.06%)
Feb 09, 2016	15.42	15.81	15.42	15.74	82,699	+0.23(+1.48%)
Feb 08, 2016	15.44	15.54	15.30	15.51	109,468	-0.51(-3.18%)
Feb 05, 2016	16.38	16.42	15.96	16.02	118,103	-0.60(-3.61%)
Feb 04, 2016	16.67	16.70	16.52	16.62	108,986	-0.22(-1.31%)
Feb 03, 2016	16.76	16.86	16.55	16.84	201,199	+0.23(+1.38%)
Feb 02, 2016	16.73	16.73	16.56	16.61	125,916	-0.33(-1.95%)
Feb 01, 2016	16.75	16.96	16.64	16.94	102,562	+0.18(+1.07%)
Jan 29, 2016	16.44	16.81	16.44	16.76	126,637	+0.51(+3.14%)
Jan 28, 2016	16.31	16.31	16.07	16.25	90,410	+0.08(+0.49%)
Jan 27, 2016	16.23	16.40	16.15	16.17	118,373	+0.17(+1.06%)
Jan 26, 2016	15.90	16.04	15.90	16.00	148,270	+0.00(+0.00%)
Jan 25, 2016	16.14	16.14	15.98	16.00	117,339	-0.17(-1.05%)
Jan 22, 2016	16.04	16.20	15.98	16.17	2,089,503	+0.67(+4.32%)
Jan 21, 2016	15.39	15.62	15.24	15.50	118,154	+0.08(+0.52%)
Jan 20, 2016	15.49	15.52	15.14	15.42	100,445	-0.34(-2.16%)
Jan 19, 2016	15.79	15.85	15.63	15.76	109,334	-0.01(-0.06%)
Jan 15, 2016	15.70	15.77	15.77	15.77	107,500	-0.36(-2.23%)
Jan 14, 2016	15.96	16.21	15.85	16.13	101,033	+0.21(+1.32%)
Jan 13, 2016	16.14	16.18	15.87	15.92	122,172	-0.35(-2.15%)
Jan 12, 2016	16.10	16.27	16.06	16.27	94,193	+0.19(+1.18%)
Jan 11, 2016	16.15	16.20	15.92	16.08	107,774	-0.03(-0.19%)
Jan 08, 2016	16.24	16.28	16.09	16.11	121,294	-0.10(-0.62%)
Jan 07, 2016	16.16	16.33	16.14	16.21	95,201	-0.11(-0.67%)
Jan 06, 2016	16.20	16.32	16.17	16.32	80,108	-0.21(-1.27%)
Jan 05, 2016	16.49	16.56	16.38	16.53	65,362	-0.03(-0.18%)
Jan 04, 2016	16.57	16.59	16.35	16.56	74,374	-0.27(-1.60%)
Dec 31, 2015	16.97	16.83	16.83	16.83	40,000	-0.19(-1.12%)
Dec 30, 2015	17.10	17.15	17.01	17.02	32,038	-0.09(-0.53%)
Dec 29, 2015	17.01	17.16	16.99	17.11	40,399	+0.08(+0.47%)
Dec 28, 2015	16.97	17.04	16.90	17.03	66,060	+0.19(+1.13%)
Dec 24, 2015	16.78	16.84	16.84	16.84	57,900	+0.02(+0.12%)
Dec 23, 2015	16.69	16.86	16.67	16.82	75,102	+0.23(+1.39%)
Dec 22, 2015	16.48	16.61	16.43	16.59	68,129	+0.02(+0.12%)
Dec 21, 2015	16.68	16.71	16.45	16.57	77,780	+0.06(+0.36%)
Dec 18, 2015	16.59	16.61	16.46	16.51	97,614	-0.25(-1.49%)
Dec 17, 2015	16.89	16.89	16.73	16.76	102,337	-0.30(-1.76%)
Dec 16, 2015	16.81	17.11	16.76	17.06	64,210	+0.33(+1.97%)
Dec 15, 2015	16.77	16.86	16.70	16.73	128,340	+0.11(+0.66%)
Dec 14, 2015	16.50	16.63	16.43	16.62	94,923	+0.09(+0.54%)
Dec 11, 2015	16.56	16.60	16.46	16.53	91,383	-0.20(-1.20%)
Dec 10, 2015	16.80	16.81	16.68	16.73	189,877	-0.10(-0.59%)
Dec 09, 2015	16.91	17.03	16.74	16.83	88,726	-0.24(-1.41%)
Dec 08, 2015	16.99	17.15	16.95	17.07	102,777	-0.21(-1.22%)
Dec 07, 2015	17.19	17.30	17.14	17.28	169,610	+0.08(+0.47%)
Dec 04, 2015	17.00	17.20	16.99	17.20	126,091	+0.00(+0.00%)
Dec 03, 2015	17.47	17.47	17.13	17.20	138,917	-0.25(-1.43%)
Dec 02, 2015	17.49	17.52	17.38	17.45	127,361	+0.00(+0.00%)
Dec 01, 2015	17.48	17.49	17.36	17.45	66,919	+0.16(+0.93%)
Nov 30, 2015	17.44	17.46	17.27	17.29	79,311	-0.06(-0.35%)
Nov 27, 2015	17.34	17.40	17.29	17.35	53,688	+0.26(+1.52%)
Nov 25, 2015	16.94	17.09	17.09	17.09	63,900	+0.30(+1.79%)
Nov 24, 2015	16.64	16.83	16.62	16.79	76,009	-0.14(-0.83%)
Nov 23, 2015	17.01	17.06	16.88	16.93	76,927	-0.21(-1.23%)
Nov 20, 2015	17.25	17.27	17.12	17.14	88,809	-0.22(-1.27%)
Nov 19, 2015	17.37	17.46	17.33	17.36	64,122	+0.17(+0.99%)
Nov 18, 2015	17.02	17.20	16.98	17.19	70,153	+0.20(+1.18%)
Nov 17, 2015	17.02	17.10	16.94	16.99	91,280	+0.12(+0.71%)
Nov 16, 2015	16.69	16.87	16.67	16.87	70,272	+0.15(+0.90%)
Nov 13, 2015	16.72	16.81	16.68	16.72	83,648	-0.31(-1.82%)
Nov 12, 2015	17.06	17.13	17.01	17.03	128,185	-0.03(-0.18%)
Nov 11, 2015	16.95	17.13	16.92	17.06	45,450	+0.31(+1.85%)
Nov 10, 2015	16.60	16.76	16.59	16.75	64,916	-0.08(-0.48%)
Nov 09, 2015	16.84	16.85	16.74	16.83	112,533	-0.03(-0.18%)
Nov 06, 2015	16.88	16.93	16.76	16.86	64,754	-0.30(-1.75%)
Nov 05, 2015	17.18	17.23	17.12	17.16	84,580	+0.05(+0.29%)
Nov 04, 2015	17.16	17.17	17.07	17.11	94,698	-0.09(-0.52%)
Nov 03, 2015	17.07	17.24	17.06	17.20	73,658	-0.07(-0.41%)
Nov 02, 2015	17.23	17.33	17.09	17.27	98,872	+0.13(+0.76%)
Oct 30, 2015	17.11	17.24	17.05	17.14	109,929	+0.02(+0.12%)
Oct 29, 2015	16.99	17.14	16.96	17.12	494,928	+0.11(+0.65%)
Oct 28, 2015	17.05	17.17	16.89	17.01	402,753	-0.04(-0.23%)
Oct 27, 2015	17.08	17.09	16.96	17.05	599,021	-0.12(-0.70%)
Oct 26, 2015	17.05	17.19	17.05	17.17	116,527	-0.04(-0.23%)
Oct 23, 2015	17.16	17.24	17.11	17.21	76,734	+0.23(+1.35%)
Oct 22, 2015	16.96	17.04	16.89	16.98	121,385	+0.04(+0.24%)
Oct 21, 2015	17.10	17.17	16.92	16.94	87,048	-0.18(-1.05%)
Oct 20, 2015	17.15	17.18	17.07	17.12	76,066	+0.00(+0.00%)
Oct 19, 2015	17.06	17.14	17.05	17.12	72,783	+0.09(+0.53%)
Oct 16, 2015	16.96	17.03	16.88	17.03	155,607	+0.10(+0.59%)
Oct 15, 2015	16.70	16.94	16.69	16.93	85,157	+0.39(+2.36%)
Oct 14, 2015	16.42	16.61	16.42	16.54	99,842	+0.24(+1.47%)
Oct 13, 2015	16.29	16.41	16.27	16.30	144,004	-0.15(-0.91%)
Oct 12, 2015	16.31	16.53	16.27	16.45	209,755	-0.03(-0.18%)
Oct 09, 2015	16.47	16.51	16.32	16.48	255,125	-0.27(-1.61%)
Oct 08, 2015	16.48	16.82	16.46	16.75	1,051,438	+0.04(+0.24%)
Oct 07, 2015	16.55	16.77	16.48	16.71	624,728	-0.17(-1.01%)
Oct 06, 2015	16.60	16.91	16.60	16.88	130,530	+0.17(+1.02%)
Oct 05, 2015	16.60	16.75	16.49	16.71	563,892	+0.01(+0.06%)
Oct 02, 2015	16.25	16.70	16.19	16.70	136,880	+0.35(+2.14%)
Oct 01, 2015	16.30	16.36	16.13	16.35	193,391	-0.11(-0.67%)
Sep 30, 2015	16.36	16.50	16.28	16.46	777,212	+0.48(+3.00%)
Sep 29, 2015	15.91	16.04	15.85	15.98	1,045,103	+0.01(+0.06%)
Sep 28, 2015	16.03	16.07	15.94	15.97	491,076	+0.01(+0.06%)
Sep 25, 2015	15.93	16.07	15.89	15.96	84,736	+0.17(+1.08%)
Sep 24, 2015	15.73	15.86	15.66	15.79	192,180	+0.14(+0.89%)
Sep 23, 2015	15.63	15.70	15.48	15.65	232,477	+0.21(+1.36%)
Sep 22, 2015	15.61	15.62	15.36	15.44	68,827	-0.31(-1.97%)
Sep 21, 2015	15.81	15.88	15.68	15.75	47,655	+0.06(+0.38%)
Sep 18, 2015	15.68	15.80	15.59	15.69	77,865	-0.31(-1.94%)
Sep 17, 2015	15.92	16.14	15.85	16.00	94,799	+0.09(+0.57%)
Sep 16, 2015	15.92	15.98	15.89	15.91	46,235	+0.27(+1.73%)
Sep 15, 2015	15.48	15.68	15.45	15.64	59,744	+0.10(+0.64%)
Sep 14, 2015	15.70	15.70	15.48	15.54	85,575	+0.01(+0.06%)
Sep 11, 2015	15.42	15.55	15.42	15.53	50,935	-0.13(-0.83%)
Sep 10, 2015	15.58	15.72	15.55	15.66	52,728	+0.06(+0.38%)
Sep 09, 2015	15.83	15.87	15.57	15.60	75,685	+0.00(+0.00%)
Sep 08, 2015	15.56	15.65	15.51	15.60	83,606	+0.45(+2.97%)
Sep 04, 2015	15.19	15.15	15.15	15.15	53,900	-0.25(-1.62%)
Sep 03, 2015	15.37	15.48	15.32	15.40	90,813	+0.24(+1.58%)
Sep 02, 2015	15.10	15.16	15.00	15.16	71,201	+0.21(+1.40%)
Sep 01, 2015	14.99	15.03	14.88	14.95	92,213	-0.44(-2.86%)
Aug 31, 2015	15.39	15.45	15.33	15.39	77,262	+0.03(+0.20%)
Aug 28, 2015	15.36	15.39	15.24	15.36	132,037	-0.02(-0.13%)
Aug 27, 2015	15.31	15.44	15.21	15.38	135,736	+0.16(+1.05%)
Aug 26, 2015	15.29	15.30	14.92	15.22	126,150	+0.26(+1.74%)
Aug 25, 2015	15.40	15.40	14.91	14.96	226,950	-0.32(-2.09%)
Aug 24, 2015	14.99	15.56	14.84	15.28	192,070	-0.47(-2.98%)
Aug 21, 2015	15.95	16.03	15.68	15.75	111,717	-0.16(-1.01%)
Aug 20, 2015	16.05	16.06	15.87	15.91	170,362	-0.08(-0.50%)
Aug 19, 2015	15.90	16.01	15.82	15.99	113,323	-0.11(-0.68%)
Aug 18, 2015	16.17	16.22	16.07	16.10	104,881	-0.01(-0.06%)
Aug 17, 2015	15.94	16.13	15.90	16.11	134,152	-0.02(-0.12%)
Aug 14, 2015	16.04	16.20	15.98	16.13	216,203	-0.01(-0.06%)
Aug 13, 2015	16.04	16.20	16.02	16.14	109,986	+0.06(+0.37%)
Aug 12, 2015	16.01	16.10	15.84	16.08	150,115	-0.10(-0.62%)
Aug 11, 2015	16.22	16.27	16.07	16.18	95,661	-0.17(-1.04%)
Aug 10, 2015	16.26	16.38	16.20	16.35	101,528	+0.06(+0.37%)
Aug 07, 2015	16.19	16.29	16.15	16.29	111,937	+0.00(+0.00%)
Aug 06, 2015	16.46	16.47	16.22	16.29	46,335	-0.30(-1.81%)
Aug 05, 2015	16.68	16.70	16.52	16.59	64,389	-0.22(-1.31%)
Aug 04, 2015	16.76	16.89	16.73	16.81	85,911	+0.11(+0.66%)
Aug 03, 2015	16.77	16.79	16.62	16.70	89,489	+0.07(+0.42%)
Jul 31, 2015	16.64	16.70	16.58	16.63	85,425	+0.27(+1.65%)
Jul 30, 2015	16.35	16.36	16.24	16.36	60,318	-0.05(-0.30%)
Jul 29, 2015	16.27	16.46	16.27	16.41	99,799	+0.37(+2.31%)
Jul 28, 2015	16.00	16.07	15.90	16.04	60,037	+0.15(+0.94%)
Jul 27, 2015	15.97	16.00	15.85	15.89	60,962	-0.29(-1.79%)
Jul 24, 2015	16.26	16.36	16.18	16.18	81,060	-0.12(-0.74%)
Jul 23, 2015	16.28	16.41	16.21	16.30	157,078	-0.04(-0.24%)
Jul 22, 2015	16.21	16.36	16.21	16.34	115,195	-0.06(-0.37%)
Jul 21, 2015	16.43	16.45	16.34	16.40	103,664	-0.03(-0.18%)
Jul 20, 2015	16.37	16.48	16.37	16.43	57,155	+0.01(+0.06%)
Jul 17, 2015	16.39	16.59	16.34	16.42	872,710	+0.13(+0.80%)
Jul 16, 2015	16.32	16.41	16.26	16.29	55,636	+0.12(+0.74%)
Jul 15, 2015	16.20	16.29	16.14	16.17	76,780	-0.04(-0.25%)
Jul 14, 2015	16.16	16.22	16.11	16.21	159,644	+0.34(+2.14%)
Jul 13, 2015	15.84	15.93	15.83	15.87	85,328	+0.10(+0.63%)
Jul 10, 2015	15.75	15.80	15.69	15.77	127,121	+0.58(+3.82%)
Jul 09, 2015	15.24	15.29	15.16	15.19	143,210	+0.20(+1.33%)
Jul 08, 2015	14.97	15.04	14.89	14.99	98,365	-0.13(-0.86%)
Jul 07, 2015	15.04	15.20	14.80	15.12	169,973	-0.15(-0.98%)
Jul 06, 2015	15.22	15.36	15.18	15.27	260,033	-0.34(-2.18%)
Jul 02, 2015	15.57	15.61	15.61	15.61	133,300	-0.20(-1.27%)

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.

Relx N.V. (NY: RENX )

Historical Prices

Free News Feed