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 (%)
Sep 07, 2018 21.19 21.19 0 +0.00(+0.00%)
Sep 06, 2018 21.99 22.05 21.76 21.77 110,545 -0.15(-0.68%)
Sep 05, 2018 22.03 22.05 21.89 21.92 76,521 -0.30(-1.35%)
Sep 04, 2018 22.07 22.22 21.98 22.22 127,405 -0.02(-0.09%)
Aug 31, 2018 22.24 22.24 22.24 0 -0.24(-1.07%)
Aug 30, 2018 22.40 22.54 22.40 22.48 64,565 -0.10(-0.44%)
Aug 29, 2018 22.50 22.61 22.50 22.58 71,796 +0.12(+0.53%)
Aug 28, 2018 22.53 22.54 22.41 22.46 83,380 +0.00(+0.00%)
Aug 27, 2018 22.35 22.47 22.31 22.46 34,035 +0.21(+0.94%)
Aug 24, 2018 22.15 22.32 22.15 22.25 77,600 +0.06(+0.27%)
Aug 23, 2018 22.20 22.23 22.11 22.19 167,362 -0.06(-0.27%)
Aug 22, 2018 22.22 22.28 22.17 22.25 61,188 +0.20(+0.91%)
Aug 21, 2018 22.05 22.10 21.94 22.05 47,471 +0.10(+0.46%)
Aug 20, 2018 22.03 22.04 21.94 21.95 36,321 +0.12(+0.55%)
Aug 17, 2018 21.68 21.86 21.67 21.83 41,700 +0.24(+1.11%)
Aug 16, 2018 21.54 21.71 21.54 21.59 63,129 +0.16(+0.75%)
Aug 15, 2018 21.38 21.45 21.21 21.43 88,881 -0.12(-0.56%)
Aug 14, 2018 21.57 21.57 21.48 21.55 102,213 +0.00(+0.00%)
Aug 13, 2018 21.51 21.63 21.48 21.55 155,021 +0.04(+0.19%)
Aug 10, 2018 21.55 21.59 21.43 21.51 46,000 -0.33(-1.51%)
Aug 09, 2018 21.88 21.93 21.82 21.84 28,875 -0.02(-0.09%)
Aug 08, 2018 21.81 21.89 21.76 21.86 51,501 +0.08(+0.37%)
Aug 07, 2018 21.84 21.88 21.75 21.78 40,714 +0.00(+0.00%)
Aug 06, 2018 21.72 21.83 21.71 21.78 36,128 -0.01(-0.05%)
Aug 03, 2018 21.73 21.86 21.70 21.79 58,600 +0.15(+0.69%)
Aug 02, 2018 21.54 21.66 21.49 21.64 41,569 -0.20(-0.92%)
Aug 01, 2018 21.78 21.84 21.72 21.84 129,230 +0.01(+0.05%)
Jul 31, 2018 21.86 21.88 21.79 21.83 81,035 -0.12(-0.55%)
Jul 30, 2018 22.07 22.07 21.90 21.95 67,877 -0.21(-0.95%)
Jul 27, 2018 22.31 22.32 22.10 22.16 64,600 -0.36(-1.60%)
Jul 26, 2018 22.66 22.70 22.47 22.52 57,248 +0.20(+0.90%)
Jul 25, 2018 22.19 22.38 22.01 22.32 72,118 +0.04(+0.18%)
Jul 24, 2018 22.36 22.38 22.17 22.28 90,792 -0.06(-0.27%)
Jul 23, 2018 22.47 22.47 22.34 22.34 72,589 -0.12(-0.53%)
Jul 20, 2018 22.42 22.51 22.41 22.46 51,737 +0.13(+0.58%)
Jul 19, 2018 22.41 22.25 22.33 54,553 -0.10(-0.45%)
Jul 18, 2018 22.44 22.50 22.40 22.43 46,716 -0.13(-0.58%)
Jul 17, 2018 22.48 22.57 22.44 22.56 66,917 +0.04(+0.18%)
Jul 16, 2018 22.44 22.53 22.43 22.52 102,928 +0.07(+0.31%)
Jul 13, 2018 22.43 22.48 22.41 22.45 63,606 +0.17(+0.76%)
Jul 12, 2018 22.30 22.33 22.22 22.28 62,194 +0.42(+1.92%)
Jul 11, 2018 21.92 21.99 21.82 21.86 44,964 -0.06(-0.27%)
Jul 10, 2018 21.86 21.92 21.80 21.92 38,067 -0.01(-0.05%)
Jul 09, 2018 21.92 21.92 21.85 21.93 54,978 +0.04(+0.18%)
Jul 06, 2018 21.91 21.94 21.83 21.89 79,524 +0.29(+1.34%)
Jul 05, 2018 21.52 21.60 21.44 21.60 64,713 +0.21(+0.98%)
Jul 03, 2018 21.39 21.39 21.39 0 +0.21(+0.99%)
Jul 02, 2018 21.00 21.20 20.99 21.18 131,305 -0.15(-0.70%)
Jun 29, 2018 21.35 21.42 21.30 21.33 115,339 +0.30(+1.43%)
Jun 28, 2018 20.83 21.09 20.82 21.03 173,514 +0.26(+1.25%)
Jun 27, 2018 20.93 20.95 20.76 20.77 135,722 -0.27(-1.28%)
Jun 26, 2018 20.96 21.06 20.84 21.04 146,709 -0.16(-0.75%)
Jun 25, 2018 21.28 21.28 21.13 21.20 65,639 -0.29(-1.35%)
Jun 22, 2018 21.51 21.54 21.40 21.49 64,487 +0.36(+1.70%)
Jun 21, 2018 21.29 21.31 21.10 21.13 59,496 +0.09(+0.43%)
Jun 20, 2018 21.10 21.14 20.98 21.04 81,098 -0.07(-0.33%)
Jun 19, 2018 21.01 21.11 20.95 21.11 105,480 -0.29(-1.36%)
Jun 18, 2018 21.22 21.43 21.20 21.40 79,284 -0.13(-0.60%)
Jun 15, 2018 21.56 21.37 21.53 213,040 +0.25(+1.17%)
Jun 14, 2018 21.22 21.38 21.22 21.28 145,938 -0.78(-3.54%)
Jun 13, 2018 22.16 22.16 21.95 22.06 98,625 -0.18(-0.81%)
Jun 12, 2018 22.23 22.30 22.18 22.24 124,964 -0.17(-0.76%)
Jun 11, 2018 22.35 22.52 22.32 22.41 71,762 +0.15(+0.67%)
Jun 08, 2018 22.26 22.26 22.12 22.26 70,364 +0.03(+0.13%)
Jun 07, 2018 22.26 22.28 22.12 22.23 64,014 -0.15(-0.67%)
Jun 06, 2018 22.41 22.38 50,353 +0.24(+1.08%)
Jun 05, 2018 22.16 22.20 22.08 22.14 66,180 +0.13(+0.59%)
Jun 04, 2018 22.01 22.05 21.96 22.01 44,969 +0.16(+0.73%)
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.