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 (%)
May 31, 2017 19.90 20.07 19.90 20.02 109,158 +0.22(+1.12%)
May 30, 2017 19.66 19.81 19.66 19.80 70,062 +0.09(+0.44%)
May 26, 2017 19.71 19.72 19.67 19.71 57,667 -0.02(-0.10%)
May 25, 2017 19.72 19.76 19.70 19.73 46,099 -0.04(-0.20%)
May 24, 2017 19.71 19.77 19.68 19.77 127,603 +0.02(+0.10%)
May 23, 2017 19.76 19.86 19.71 19.75 97,417 -0.02(-0.10%)
May 22, 2017 19.84 19.89 19.75 19.77 65,269 +0.06(+0.29%)
May 19, 2017 19.71 19.76 19.68 19.71 155,675 +0.26(+1.34%)
May 18, 2017 19.42 19.52 19.40 19.45 90,437 +0.00(+0.00%)
May 17, 2017 19.66 19.68 19.44 19.45 69,057 -0.18(-0.94%)
May 16, 2017 19.66 19.69 19.60 19.64 103,637 +0.34(+1.76%)
May 15, 2017 19.22 19.31 19.21 19.30 57,646 -0.12(-0.60%)
May 12, 2017 19.30 19.41 19.29 19.41 57,785 +0.25(+1.31%)
May 11, 2017 19.11 19.17 19.08 19.16 48,418 -0.05(-0.25%)
May 10, 2017 19.22 19.23 19.14 19.21 78,717 -0.01(-0.05%)
May 09, 2017 19.19 19.27 19.19 19.22 194,481 +0.17(+0.92%)
May 08, 2017 19.12 19.13 19.01 19.05 53,543 -0.16(-0.86%)
May 05, 2017 19.16 19.24 19.12 19.21 84,383 +0.14(+0.71%)
May 04, 2017 18.93 19.10 18.91 19.08 111,031 +0.23(+1.23%)
May 03, 2017 18.96 18.96 18.79 18.84 78,611 -0.08(-0.41%)
May 02, 2017 18.86 18.95 18.81 18.92 111,602 +0.26(+1.40%)
May 01, 2017 18.77 18.77 18.64 18.66 50,947 +0.00(+0.00%)
Apr 28, 2017 18.70 18.73 18.65 18.66 34,024 -0.10(-0.52%)
Apr 27, 2017 18.66 18.77 18.64 18.76 78,929 +0.17(+0.94%)
Apr 26, 2017 18.52 18.65 18.52 18.58 44,824 +0.10(+0.51%)
Apr 25, 2017 18.43 18.52 18.41 18.49 59,101 +0.07(+0.36%)
Apr 24, 2017 18.36 18.48 18.34 18.42 154,367 +0.32(+1.79%)
Apr 21, 2017 18.04 18.10 18.00 18.10 79,208 +0.10(+0.53%)
Apr 20, 2017 17.99 18.06 17.99 18.00 55,978 +0.17(+0.96%)
Apr 19, 2017 17.96 17.96 17.78 17.83 73,182 -0.19(-1.06%)
Apr 18, 2017 17.93 18.03 17.88 18.02 63,005 +0.10(+0.58%)
Apr 17, 2017 17.79 17.93 17.79 17.92 30,823 +0.14(+0.80%)
Apr 13, 2017 17.83 17.85 17.76 17.77 68,718 -0.17(-0.95%)
Apr 12, 2017 17.84 17.95 17.84 17.94 70,929 +0.11(+0.64%)
Apr 11, 2017 17.77 17.83 17.71 17.83 75,675 +0.03(+0.16%)
Apr 10, 2017 17.80 17.84 17.76 17.80 55,927 +0.13(+0.75%)
Apr 07, 2017 17.67 17.70 17.62 17.67 75,181 -0.03(-0.16%)
Apr 06, 2017 17.76 17.76 17.67 17.70 77,530 -0.02(-0.11%)
Apr 05, 2017 17.69 17.79 17.67 17.72 72,434 +0.01(+0.05%)
Apr 04, 2017 17.62 17.72 17.61 17.71 113,026 +0.05(+0.27%)
Apr 03, 2017 17.70 17.70 17.55 17.66 92,696 +0.00(+0.00%)
Mar 31, 2017 17.57 17.72 17.55 17.66 123,112 +0.05(+0.27%)
Mar 30, 2017 17.61 17.65 17.59 17.61 91,330 +0.00(+0.00%)
Mar 29, 2017 17.58 17.62 17.53 17.61 90,660 -0.08(-0.43%)
Mar 28, 2017 17.74 17.74 17.67 17.69 76,229 -0.05(-0.27%)
Mar 27, 2017 17.71 17.76 17.67 17.74 109,358 +0.10(+0.59%)
Mar 24, 2017 17.64 17.72 17.61 17.63 109,262 +0.06(+0.32%)
Mar 23, 2017 17.52 17.63 17.50 17.57 181,747 +0.14(+0.82%)
Mar 22, 2017 17.35 17.45 17.35 17.43 308,131 +0.20(+1.16%)
Mar 21, 2017 17.25 17.32 17.22 17.23 434,660 +0.10(+0.56%)
Mar 20, 2017 17.12 17.16 17.05 17.14 234,480 -0.02(-0.11%)
Mar 17, 2017 17.05 17.19 17.02 17.15 147,812 +0.07(+0.39%)
Mar 16, 2017 17.04 17.11 17.03 17.09 79,188 +0.07(+0.39%)
Mar 15, 2017 16.84 17.04 16.84 17.02 65,280 +0.19(+1.13%)
Mar 14, 2017 16.81 16.89 16.80 16.83 130,191 -0.15(-0.90%)
Mar 13, 2017 16.85 17.02 16.85 16.98 83,835 +0.10(+0.56%)
Mar 10, 2017 16.88 16.92 16.77 16.89 560,644 -0.01(-0.06%)
Mar 09, 2017 16.91 16.95 16.86 16.90 218,754 +0.09(+0.51%)
Mar 08, 2017 16.84 16.88 16.79 16.81 72,587 -0.02(-0.11%)
Mar 07, 2017 16.82 16.87 16.81 16.83 77,853 -0.10(-0.56%)
Mar 06, 2017 16.89 16.96 16.87 16.93 104,767 -0.04(-0.22%)
Mar 03, 2017 16.90 16.97 16.86 16.96 330,066 +0.07(+0.39%)
Mar 02, 2017 16.86 16.94 16.85 16.90 111,011 +0.08(+0.45%)
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.