Skip to main content
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 (%)
Feb 28, 2018 20.17 20.22 20.03 20.04 116,856 -0.13(-0.63%)
Feb 27, 2018 20.40 20.46 20.15 20.16 131,545 -0.41(-1.99%)
Feb 26, 2018 20.60 20.32 20.57 177,621 -0.30(-1.45%)
Feb 23, 2018 20.67 20.93 20.61 20.88 137,019 +0.31(+1.52%)
Feb 22, 2018 20.52 20.65 20.45 20.56 77,991 +0.06(+0.29%)
Feb 21, 2018 20.84 20.84 20.51 20.51 169,564 +0.14(+0.67%)
Feb 20, 2018 20.41 20.54 20.30 20.37 192,897 -0.06(-0.29%)
Feb 16, 2018 20.43 20.43 20.43 0 +0.12(+0.58%)
Feb 15, 2018 20.03 20.31 20.02 20.31 106,609 +0.21(+1.07%)
Feb 14, 2018 19.72 20.11 19.70 20.10 105,894 +0.38(+1.93%)
Feb 13, 2018 19.68 19.79 19.57 19.72 186,023 -0.36(-1.80%)
Feb 12, 2018 19.96 20.14 19.93 20.08 96,570 +0.03(+0.15%)
Feb 09, 2018 20.09 20.13 19.71 20.05 88,375 +0.31(+1.58%)
Feb 08, 2018 20.11 20.14 19.73 19.73 129,743 -0.43(-2.13%)
Feb 07, 2018 20.25 20.41 20.15 20.16 127,107 -0.09(-0.43%)
Feb 06, 2018 19.96 20.32 19.92 20.25 178,226 +0.08(+0.39%)
Feb 05, 2018 20.61 20.61 20.01 20.17 129,782 -0.70(-3.36%)
Feb 02, 2018 21.02 21.05 20.85 20.88 91,146 -0.29(-1.38%)
Feb 01, 2018 21.17 20.80 21.17 230,596 -0.25(-1.18%)
Jan 31, 2018 21.74 21.85 21.40 21.42 240,740 -0.21(-0.99%)
Jan 30, 2018 21.75 21.79 21.56 21.64 91,061 +0.12(+0.54%)
Jan 29, 2018 21.52 21.63 21.45 21.52 93,913 -0.12(-0.54%)
Jan 26, 2018 21.61 21.66 21.53 21.64 99,150 -0.08(-0.36%)
Jan 25, 2018 21.70 21.86 21.59 21.72 165,578 -0.07(-0.31%)
Jan 24, 2018 21.97 21.98 21.73 21.78 104,988 -0.05(-0.22%)
Jan 23, 2018 21.81 21.88 21.73 21.83 90,024 +0.17(+0.77%)
Jan 22, 2018 21.58 21.72 21.54 21.67 97,052 -0.52(-2.33%)
Jan 19, 2018 22.08 22.19 22.04 22.18 66,093 +0.32(+1.47%)
Jan 18, 2018 21.83 21.90 21.76 21.86 68,136 -0.13(-0.58%)
Jan 17, 2018 21.86 22.06 21.82 21.99 79,373 +0.13(+0.58%)
Jan 16, 2018 21.78 21.95 21.75 21.86 91,972 -0.14(-0.62%)
Jan 12, 2018 22.00 22.00 22.00 0 +0.23(+1.08%)
Jan 11, 2018 21.74 21.81 21.66 21.76 86,520 -0.13(-0.58%)
Jan 10, 2018 22.02 22.03 21.83 21.89 108,755 -0.26(-1.19%)
Jan 09, 2018 22.15 22.20 22.09 22.15 92,417 -0.16(-0.70%)
Jan 08, 2018 22.28 22.33 22.19 22.31 89,962 -0.26(-1.17%)
Jan 05, 2018 22.43 22.57 22.41 22.57 37,195 +0.11(+0.48%)
Jan 04, 2018 22.50 22.30 22.47 43,278 +0.22(+1.01%)
Jan 03, 2018 22.40 22.41 22.15 22.24 76,032 -0.26(-1.17%)
Jan 02, 2018 22.32 22.52 22.28 22.51 42,489 +0.00(+0.00%)
Dec 29, 2017 22.51 22.51 22.51 0 +0.01(+0.04%)
Dec 28, 2017 22.50 22.52 22.43 22.50 39,999 +0.09(+0.39%)
Dec 27, 2017 22.37 22.45 22.37 22.41 34,780 +0.08(+0.35%)
Dec 26, 2017 22.39 22.39 22.28 22.33 25,824 -0.03(-0.13%)
Dec 22, 2017 22.29 22.37 22.28 22.36 33,644 +0.06(+0.26%)
Dec 21, 2017 22.25 22.32 22.21 22.30 34,608 +0.00(+0.00%)
Dec 20, 2017 22.29 22.36 22.24 22.30 43,965 +0.09(+0.40%)
Dec 19, 2017 22.31 22.31 22.14 22.21 43,216 -0.14(-0.61%)
Dec 18, 2017 22.47 22.49 22.34 22.35 66,664 +0.16(+0.70%)
Dec 15, 2017 22.24 22.29 22.15 22.19 198,821 -0.12(-0.52%)
Dec 14, 2017 22.41 22.45 22.30 22.31 64,613 -0.04(-0.17%)
Dec 13, 2017 22.28 22.41 22.25 22.35 51,698 +0.23(+1.06%)
Dec 12, 2017 22.05 22.13 21.94 22.12 57,705 -0.08(-0.35%)
Dec 11, 2017 22.15 22.20 22.11 22.19 59,585 +0.00(+0.00%)
Dec 08, 2017 22.13 22.20 22.07 22.19 52,801 -0.10(-0.44%)
Dec 07, 2017 22.29 22.32 22.22 22.29 47,297 -0.02(-0.09%)
Dec 06, 2017 22.32 22.37 22.27 22.31 36,248 +0.13(+0.57%)
Dec 05, 2017 22.22 22.25 22.13 22.18 55,806 -0.12(-0.53%)
Dec 04, 2017 22.37 22.28 22.30 75,870 -0.07(-0.31%)
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.