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, 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%)
May 01, 2018 21.11 21.11 20.96 21.03 40,112 -0.08(-0.38%)
Apr 30, 2018 21.13 21.17 21.11 21.11 74,797 -0.10(-0.47%)
Apr 27, 2018 21.11 21.24 21.09 21.21 50,072 -0.01(-0.05%)
Apr 26, 2018 21.22 21.30 21.13 21.22 57,304 +0.22(+1.04%)
Apr 25, 2018 21.01 21.04 20.96 21.00 55,273 -0.04(-0.19%)
Apr 24, 2018 21.06 21.14 20.98 21.04 89,457 +0.03(+0.14%)
Apr 23, 2018 20.93 21.07 20.91 21.01 81,615 -0.04(-0.19%)
Apr 20, 2018 21.03 21.10 20.98 21.05 61,953 +0.03(+0.14%)
Apr 19, 2018 21.13 21.21 20.96 21.02 168,848 +0.03(+0.14%)
Apr 18, 2018 20.82 21.02 20.81 20.99 162,292 -0.04(-0.19%)
Apr 17, 2018 21.02 21.04 20.91 21.03 550,937 +0.00(+0.00%)
Apr 16, 2018 21.05 21.06 20.93 21.03 73,175 +0.09(+0.42%)
Apr 13, 2018 20.93 21.02 20.90 20.94 70,973 +0.18(+0.85%)
Apr 12, 2018 20.80 20.81 20.74 20.77 97,066 -0.18(-0.84%)
Apr 11, 2018 21.04 21.09 20.93 20.94 69,795 -0.12(-0.56%)
Apr 10, 2018 21.04 21.14 21.01 21.06 90,107 +0.23(+1.12%)
Apr 09, 2018 20.89 20.96 20.82 20.83 73,639 +0.17(+0.80%)
Apr 06, 2018 20.59 20.78 20.59 20.66 162,625 +0.02(+0.09%)
Apr 05, 2018 20.39 20.71 20.38 20.64 190,075 +0.34(+1.68%)
Apr 04, 2018 20.04 20.34 20.00 20.30 170,787 +0.03(+0.14%)
Apr 03, 2018 20.14 20.29 20.09 20.27 137,430 +0.14(+0.68%)
Apr 02, 2018 20.25 20.30 20.02 20.14 103,997 -0.15(-0.72%)
Mar 29, 2018 20.28 20.28 20.28 0 +0.13(+0.63%)
Mar 28, 2018 20.19 20.32 20.08 20.15 171,601 +0.21(+1.08%)
Mar 27, 2018 20.17 20.17 19.89 19.94 461,204 +0.10(+0.49%)
Mar 26, 2018 19.96 19.99 19.71 19.84 164,949 +0.22(+1.14%)
Mar 23, 2018 19.91 19.93 19.59 19.62 102,399 -0.22(-1.13%)
Mar 22, 2018 19.80 19.98 19.80 19.84 87,841 -0.11(-0.54%)
Mar 21, 2018 19.95 20.04 19.86 19.95 505,227 -0.06(-0.29%)
Mar 20, 2018 20.06 20.14 19.97 20.01 80,427 -0.17(-0.82%)
Mar 19, 2018 20.08 20.27 20.08 20.17 93,201 +0.06(+0.29%)
Mar 16, 2018 20.15 20.17 20.04 20.12 364,005 -0.10(-0.48%)
Mar 15, 2018 20.23 20.32 20.14 20.21 112,091 -0.09(-0.43%)
Mar 14, 2018 20.36 20.36 20.14 20.30 112,892 +0.04(+0.19%)
Mar 13, 2018 20.41 20.42 20.17 20.26 115,103 -0.33(-1.61%)
Mar 12, 2018 20.42 20.61 20.40 20.59 93,631 +0.16(+0.76%)
Mar 09, 2018 20.33 20.46 20.26 20.44 64,452 +0.13(+0.62%)
Mar 08, 2018 20.28 20.36 20.23 20.31 65,496 +0.12(+0.58%)
Mar 07, 2018 20.20 20.06 20.19 50,370 +0.08(+0.39%)
Mar 06, 2018 20.12 20.20 20.03 20.12 72,421 +0.13(+0.63%)
Mar 05, 2018 19.84 20.02 19.80 19.99 56,854 +0.13(+0.64%)
Mar 02, 2018 19.78 19.86 19.69 19.86 87,447 -0.02(-0.10%)
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.