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 (%)
Aug 31, 2017 20.37 20.60 20.37 20.57 48,805 +0.31(+1.54%)
Aug 30, 2017 20.25 20.30 20.21 20.26 44,947 -0.01(-0.05%)
Aug 29, 2017 20.28 20.30 20.22 20.27 57,672 +0.03(+0.14%)
Aug 28, 2017 20.21 20.29 20.18 20.24 97,517 -0.03(-0.14%)
Aug 25, 2017 20.18 20.29 20.14 20.27 56,557 +0.07(+0.34%)
Aug 24, 2017 20.27 20.30 20.17 20.20 45,669 -0.11(-0.53%)
Aug 23, 2017 20.40 20.40 20.31 20.31 47,453 -0.10(-0.48%)
Aug 22, 2017 20.38 20.42 20.35 20.41 65,541 +0.06(+0.29%)
Aug 21, 2017 20.25 20.36 20.19 20.35 49,603 +0.04(+0.19%)
Aug 18, 2017 20.40 20.40 20.21 20.31 81,701 -0.21(-1.05%)
Aug 17, 2017 20.58 20.63 20.50 20.53 47,257 -0.01(-0.05%)
Aug 16, 2017 20.41 20.54 20.38 20.54 52,435 +0.17(+0.81%)
Aug 15, 2017 20.26 20.37 20.23 20.37 19,742 +0.10(+0.48%)
Aug 14, 2017 20.24 20.30 20.16 20.27 52,092 +0.01(+0.05%)
Aug 11, 2017 20.22 20.31 20.18 20.26 47,401 -0.07(-0.34%)
Aug 10, 2017 20.44 20.45 20.31 20.33 56,523 -0.16(-0.76%)
Aug 09, 2017 20.38 20.50 20.38 20.49 41,482 +0.13(+0.62%)
Aug 08, 2017 20.53 20.57 20.35 20.36 61,374 -0.15(-0.71%)
Aug 07, 2017 20.56 20.58 20.49 20.51 54,063 -0.11(-0.52%)
Aug 04, 2017 20.62 20.62 20.53 20.61 54,786 +0.04(+0.19%)
Aug 03, 2017 20.59 20.64 20.51 20.57 50,709 +0.08(+0.38%)
Aug 02, 2017 20.48 20.54 20.44 20.50 38,991 +0.01(+0.03%)
Aug 01, 2017 20.53 20.57 20.47 20.49 37,414 +0.05(+0.24%)
Jul 31, 2017 20.30 20.44 20.29 20.44 37,201 +0.14(+0.67%)
Jul 28, 2017 20.28 20.34 20.24 20.31 60,495 -0.08(-0.38%)
Jul 27, 2017 20.37 20.38 20.26 20.38 45,783 +0.33(+1.64%)
Jul 26, 2017 19.88 20.13 19.88 20.05 53,221 +0.16(+0.83%)
Jul 25, 2017 20.06 20.07 19.87 19.89 25,243 +0.01(+0.05%)
Jul 24, 2017 19.83 19.89 19.79 19.88 33,999 -0.11(-0.53%)
Jul 21, 2017 20.05 20.09 19.91 19.99 39,212 -0.12(-0.58%)
Jul 20, 2017 19.99 20.14 19.98 20.10 73,750 +0.18(+0.92%)
Jul 19, 2017 19.85 19.95 19.80 19.92 53,928 +0.12(+0.59%)
Jul 18, 2017 19.77 19.84 19.75 19.80 61,458 +0.03(+0.15%)
Jul 17, 2017 19.81 19.84 19.71 19.77 62,273 -0.15(-0.73%)
Jul 14, 2017 19.79 19.92 19.75 19.92 59,563 +0.18(+0.93%)
Jul 13, 2017 19.73 19.74 19.62 19.73 102,707 +0.09(+0.44%)
Jul 12, 2017 19.59 19.69 19.57 19.65 102,172 +0.12(+0.59%)
Jul 11, 2017 19.37 19.54 19.33 19.53 84,205 -0.08(-0.40%)
Jul 10, 2017 19.48 19.62 19.46 19.61 68,283 +0.04(+0.20%)
Jul 07, 2017 19.42 19.57 19.40 19.57 111,958 -0.12(-0.59%)
Jul 06, 2017 19.60 19.75 19.55 19.69 93,226 -0.21(-1.07%)
Jul 05, 2017 19.75 19.91 19.73 19.90 124,327 +0.09(+0.44%)
Jul 03, 2017 19.77 19.84 19.75 19.81 90,733 -0.21(-1.06%)
Jun 30, 2017 20.00 20.07 19.90 20.02 202,590 +0.13(+0.63%)
Jun 29, 2017 19.87 19.91 19.75 19.90 95,310 -0.40(-1.96%)
Jun 28, 2017 20.22 20.31 20.17 20.30 133,015 +0.12(+0.58%)
Jun 27, 2017 20.13 20.23 20.11 20.18 82,059 -0.17(-0.86%)
Jun 26, 2017 20.33 20.41 20.32 20.35 52,417 +0.15(+0.77%)
Jun 23, 2017 20.11 20.21 20.06 20.20 110,813 +0.11(+0.53%)
Jun 22, 2017 20.13 20.13 20.04 20.09 84,261 -0.17(-0.86%)
Jun 21, 2017 20.19 20.29 20.18 20.27 77,449 +0.10(+0.48%)
Jun 20, 2017 20.29 20.32 20.16 20.17 79,473 -0.14(-0.67%)
Jun 19, 2017 20.27 20.31 20.24 20.31 90,505 -0.13(-0.62%)
Jun 16, 2017 20.24 20.52 20.24 20.43 306,486 +0.45(+2.23%)
Jun 15, 2017 19.83 20.03 19.80 19.99 65,907 -0.05(-0.24%)
Jun 14, 2017 20.15 20.19 19.99 20.03 98,112 +0.22(+1.12%)
Jun 13, 2017 19.79 19.83 19.73 19.81 97,628 +0.01(+0.05%)
Jun 12, 2017 19.83 19.83 19.69 19.80 131,780 -0.11(-0.53%)
Jun 09, 2017 19.96 20.00 19.85 19.91 152,510 -0.11(-0.53%)
Jun 08, 2017 20.16 20.18 19.98 20.02 98,166 -0.20(-1.01%)
Jun 07, 2017 20.24 20.27 20.18 20.22 97,887 +0.00(+0.00%)
Jun 06, 2017 20.07 20.22 20.06 20.22 144,098 +0.12(+0.58%)
Jun 05, 2017 20.07 20.17 20.02 20.10 130,853 -0.07(-0.34%)
Jun 02, 2017 20.00 20.17 19.96 20.17 108,584 +0.01(+0.05%)
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.