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 (%)
Jul 31, 2018 21.70 21.72 21.63 21.67 81,642 -0.12(-0.55%)
Jul 30, 2018 21.91 21.91 21.74 21.79 68,385 -0.21(-0.95%)
Jul 27, 2018 22.14 22.15 21.94 22.00 65,084 -0.36(-1.60%)
Jul 26, 2018 22.49 22.53 22.30 22.35 57,677 +0.20(+0.90%)
Jul 25, 2018 22.02 22.21 21.85 22.15 72,658 +0.04(+0.18%)
Jul 24, 2018 22.19 22.21 22.00 22.11 91,472 -0.06(-0.27%)
Jul 23, 2018 22.30 22.30 22.17 22.17 73,133 -0.12(-0.53%)
Jul 20, 2018 22.25 22.34 22.24 22.29 52,124 +0.13(+0.58%)
Jul 19, 2018 22.24 22.08 22.16 54,962 -0.10(-0.45%)
Jul 18, 2018 22.27 22.33 22.23 22.26 47,066 -0.13(-0.58%)
Jul 17, 2018 22.31 22.40 22.27 22.39 67,418 +0.04(+0.18%)
Jul 16, 2018 22.27 22.36 22.26 22.35 103,699 +0.07(+0.31%)
Jul 13, 2018 22.26 22.32 22.24 22.28 64,082 +0.17(+0.76%)
Jul 12, 2018 22.13 22.16 22.05 22.11 62,660 +0.42(+1.92%)
Jul 11, 2018 21.76 21.83 21.66 21.70 45,301 -0.06(-0.27%)
Jul 10, 2018 21.70 21.76 21.64 21.76 38,352 -0.01(-0.05%)
Jul 09, 2018 21.76 21.76 21.69 21.77 55,390 +0.04(+0.18%)
Jul 06, 2018 21.75 21.78 21.67 21.73 80,120 +0.29(+1.34%)
Jul 05, 2018 21.36 21.44 21.28 21.44 65,198 +0.21(+0.98%)
Jul 03, 2018 21.23 21.23 21.23 0 +0.21(+0.99%)
Jul 02, 2018 20.84 21.04 20.83 21.02 132,289 -0.15(-0.70%)
Jun 29, 2018 21.19 21.26 21.14 21.17 116,203 +0.30(+1.43%)
Jun 28, 2018 20.68 20.93 20.67 20.87 174,815 +0.26(+1.25%)
Jun 27, 2018 20.77 20.79 20.61 20.62 136,739 -0.27(-1.28%)
Jun 26, 2018 20.80 20.90 20.68 20.88 147,809 -0.16(-0.75%)
Jun 25, 2018 21.12 21.12 20.97 21.04 66,131 -0.29(-1.35%)
Jun 22, 2018 21.35 21.38 21.24 21.33 64,970 +0.36(+1.70%)
Jun 21, 2018 21.13 21.15 20.94 20.97 59,942 +0.09(+0.43%)
Jun 20, 2018 20.94 20.98 20.82 20.88 81,706 -0.07(-0.33%)
Jun 19, 2018 20.85 20.95 20.79 20.95 106,270 -0.29(-1.35%)
Jun 18, 2018 21.06 21.27 21.04 21.24 79,878 -0.13(-0.60%)
Jun 15, 2018 21.40 21.21 21.37 214,637 +0.25(+1.18%)
Jun 14, 2018 21.06 21.22 21.06 21.12 147,032 -0.77(-3.54%)
Jun 13, 2018 22.00 22.00 21.78 21.90 99,364 -0.18(-0.81%)
Jun 12, 2018 22.06 22.13 22.01 22.07 125,900 -0.17(-0.76%)
Jun 11, 2018 22.18 22.35 22.15 22.24 72,300 +0.15(+0.67%)
Jun 08, 2018 22.09 22.09 21.96 22.09 70,891 +0.03(+0.13%)
Jun 07, 2018 22.09 22.11 21.96 22.06 64,493 -0.15(-0.67%)
Jun 06, 2018 22.24 22.21 50,730 +0.24(+1.08%)
Jun 05, 2018 22.00 22.03 21.92 21.98 66,676 +0.13(+0.59%)
Jun 04, 2018 21.85 21.89 21.80 21.85 45,306 +0.16(+0.73%)
Jun 01, 2018 21.62 21.70 21.52 21.69 106,032 +0.04(+0.18%)
May 31, 2018 21.69 21.73 21.53 21.65 107,878 +0.23(+1.07%)
May 30, 2018 21.28 21.44 21.25 21.42 90,154 +0.26(+1.22%)
May 29, 2018 21.19 21.30 21.08 21.16 79,434 -0.34(-1.57%)
May 25, 2018 21.50 21.50 21.50 0 +0.02(+0.09%)
May 24, 2018 21.50 21.54 21.44 21.48 41,536 +0.00(+0.00%)
May 23, 2018 21.45 21.51 21.37 21.48 56,442 -0.08(-0.37%)
May 22, 2018 21.68 21.70 21.52 21.56 74,347 -0.08(-0.37%)
May 21, 2018 21.59 21.67 21.55 21.64 56,752 +0.27(+1.25%)
May 18, 2018 21.38 21.41 21.31 21.37 76,780 +0.22(+1.03%)
May 17, 2018 21.11 21.19 21.05 21.15 99,335 +0.10(+0.47%)
May 16, 2018 21.03 21.11 20.97 21.05 85,585 -0.05(-0.24%)
May 15, 2018 20.93 21.10 20.91 21.10 87,512 -0.06(-0.28%)
May 14, 2018 21.18 21.26 21.15 21.16 73,697 -0.08(-0.37%)
May 11, 2018 21.21 21.26 21.15 21.24 81,214 -0.18(-0.83%)
May 10, 2018 21.37 21.43 21.32 21.42 105,504 +0.25(+1.17%)
May 09, 2018 21.04 21.20 21.04 21.17 45,307 +0.10(+0.47%)
May 08, 2018 20.95 21.10 20.90 21.07 97,763 +0.03(+0.14%)
May 07, 2018 20.98 21.07 20.97 21.04 44,914 +0.04(+0.19%)
May 04, 2018 20.95 21.03 20.94 21.00 49,406 +0.07(+0.33%)
May 03, 2018 20.87 20.96 20.77 20.93 64,277 +0.00(+0.00%)
May 02, 2018 21.02 21.06 20.90 20.93 51,930 -0.10(-0.47%)
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.