Relx PLC ADR (RELX) Historical Stock Data
47.48 ↑0.15 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RELX is up 0.03% a day on average. There have been 16 days where Relx PLC ADR closed green and 14 days where RELX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 47.50 | 47.48 | ↓$0.02 (-0.04%) | 47.42 | 47.67 | 429.26K |
| 2024-12-02 | 47.28 | 47.33 | ↑$0.05 (0.11%) | 47.02 | 47.47 | 502.03K |
| 2024-11-29 | 46.70 | 47.08 | ↑$0.38 (0.81%) | 46.70 | 47.14 | 253.20K |
| 2024-11-27 | 47.15 | 47.05 | ↓$0.10 (-0.21%) | 47.02 | 47.25 | 409.38K |
| 2024-11-26 | 46.84 | 46.81 | ↓$0.03 (-0.06%) | 46.66 | 46.91 | 457.94K |
| 2024-11-25 | 46.80 | 46.57 | ↓$0.23 (-0.49%) | 46.42 | 46.88 | 584.74K |
| 2024-11-22 | 46.43 | 46.75 | ↑$0.32 (0.69%) | 46.43 | 46.83 | 825.16K |
| 2024-11-21 | 45.37 | 45.76 | ↑$0.39 (0.86%) | 45.19 | 45.76 | 724.23K |
| 2024-11-20 | 45.12 | 45.11 | ↓$0.01 (-0.02%) | 44.79 | 45.16 | 589.05K |
| 2024-11-19 | 44.87 | 45.29 | ↑$0.42 (0.94%) | 44.82 | 45.33 | 661.98K |
| 2024-11-18 | 44.80 | 45.04 | ↑$0.24 (0.54%) | 44.73 | 45.19 | 810.43K |
| 2024-11-15 | 45.01 | 44.45 | ↓$0.56 (-1.24%) | 44.19 | 45.04 | 1.49M |
| 2024-11-14 | 46.18 | 45.95 | ↓$0.23 (-0.50%) | 45.93 | 46.37 | 775.38K |
| 2024-11-13 | 46.05 | 46.12 | ↑$0.07 (0.15%) | 45.76 | 46.24 | 0.99M |
| 2024-11-12 | 46.93 | 46.59 | ↓$0.34 (-0.72%) | 46.41 | 46.96 | 776.75K |
| 2024-11-11 | 48.16 | 47.80 | ↓$0.36 (-0.75%) | 47.79 | 48.17 | 450.60K |
| 2024-11-08 | 47.93 | 47.98 | ↑$0.05 (0.10%) | 47.71 | 48.03 | 552.43K |
| 2024-11-07 | 47.56 | 47.66 | ↑$0.10 (0.21%) | 47.46 | 47.85 | 0.91M |
| 2024-11-06 | 47.77 | 47.71 | ↓$0.06 (-0.13%) | 47.14 | 47.80 | 1.04M |
| 2024-11-05 | 47.47 | 47.91 | ↑$0.44 (0.93%) | 47.44 | 47.97 | 687.96K |
| 2024-11-04 | 47.16 | 47.06 | ↓$0.10 (-0.21%) | 46.91 | 47.34 | 592.26K |
| 2024-11-01 | 47.05 | 47.08 | ↑$0.03 (0.06%) | 46.96 | 47.37 | 880.01K |
| 2024-10-31 | 46.56 | 46.22 | ↓$0.34 (-0.73%) | 45.95 | 46.60 | 721.36K |
| 2024-10-30 | 46.84 | 46.91 | ↑$0.07 (0.15%) | 46.81 | 47.27 | 672.48K |
| 2024-10-29 | 47.69 | 47.91 | ↑$0.22 (0.46%) | 47.67 | 48.00 | 542.38K |
| 2024-10-28 | 48.27 | 48.16 | ↓$0.11 (-0.23%) | 48.07 | 48.40 | 494.94K |
| 2024-10-25 | 47.35 | 47.42 | ↑$0.07 (0.15%) | 47.29 | 47.79 | 643.97K |
| 2024-10-24 | 47.33 | 47.10 | ↓$0.23 (-0.49%) | 47.03 | 47.44 | 508.05K |
| 2024-10-23 | 46.60 | 46.82 | ↑$0.22 (0.47%) | 46.57 | 47.07 | 826.16K |
| 2024-10-22 | 46.99 | 47.02 | ↑$0.03 (0.06%) | 46.85 | 47.13 | 658.43K |
Create an account or log in to view more rows.
$RELX If options never existed
what do you think this stock would be trading at?
$RELX Price target here?
$RELX it's just a matter of time and patience...
$RELX Be patient !!
$RELX The squeeze is coming
$RELX I blocked some bears and I liked it!
$RELX I’m selling y’all have fun bag holding
$RELX I’ll be buying more if this dips!
$RELX 50% chance this will go up or down. I am a professional guys.
$RELX Dumping started...
Get out while you can...