14-day Premium Trial Subscription Try For FreeTry Free
$41.21
-0.0200 (-0.0485%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $40.25 $42.51 Thursday, 2nd May 2024 RELX stock ended at $41.21. This is 0.0485% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.14% from a day low at $40.77 to a day high of $41.24.
90 days $40.25 $44.74
52 weeks $30.10 $44.74

Historical RELX PLC prices

Date Open High Low Close Volume
Mar 10, 2016 $17.95 $18.06 $17.71 $17.86 164 100
Mar 09, 2016 $17.85 $17.91 $17.79 $17.89 123 400
Mar 08, 2016 $17.61 $17.74 $17.55 $17.69 112 600
Mar 07, 2016 $17.51 $17.73 $17.48 $17.64 78 800
Mar 04, 2016 $17.68 $17.72 $17.62 $17.67 77 900
Mar 03, 2016 $17.56 $17.67 $17.51 $17.64 81 500
Mar 02, 2016 $17.58 $17.61 $17.44 $17.61 341 400
Mar 01, 2016 $17.74 $17.95 $17.72 $17.91 64 200
Feb 29, 2016 $17.39 $17.56 $17.32 $17.42 137 600
Feb 26, 2016 $17.57 $17.64 $17.46 $17.52 99 100
Feb 25, 2016 $17.66 $17.85 $17.52 $17.83 137 000
Feb 24, 2016 $17.24 $17.40 $17.08 $17.32 102 500
Feb 23, 2016 $17.49 $17.51 $17.31 $17.33 203 500
Feb 22, 2016 $17.55 $17.65 $17.51 $17.63 76 500
Feb 19, 2016 $17.43 $17.66 $17.38 $17.62 91 500
Feb 18, 2016 $17.49 $17.56 $17.43 $17.48 85 600
Feb 17, 2016 $17.27 $17.48 $17.24 $17.45 154 300
Feb 16, 2016 $17.13 $17.17 $17.00 $17.11 83 800
Feb 12, 2016 $16.59 $16.79 $16.47 $16.77 194 400
Feb 11, 2016 $16.58 $16.70 $16.46 $16.63 91 900
Feb 10, 2016 $16.90 $16.91 $16.77 $16.78 72 300
Feb 09, 2016 $16.41 $16.88 $16.41 $16.81 127 400
Feb 08, 2016 $16.49 $16.54 $16.30 $16.51 130 800
Feb 05, 2016 $17.49 $17.51 $17.05 $17.11 59 100
Feb 04, 2016 $17.75 $17.77 $17.59 $17.65 82 300
Click to get the best stock tips daily for free!

About RELX PLC

RELX PLC RELX PLC provides information-based analytics and decision tools for professional and business customers in North America, Europe, and internationally. It operates through four segments: Risk; Scientific, Technical & Medical; Legal; and Exhibitions. The Risk segment offers information-based analytics and decision tools that combine public and industry specific content with technology and algorithms to assist clients in evaluating and predicting r... RELX Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT