Quantcast

RELX N.V. American Depositary Shares (Each representing One Ordinary Share) Historical Stock Prices

RENX 
$21.28
*  
0.27
1.25%
Get RENX Alerts
*Delayed - data as of Aug. 15, 2018 10:25 ET  -  Find a broker to begin trading RENX now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    RENX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:25 21.32 21.38 21.26 21.28 11,494
08/14/2018 21.57 21.57 21.48 21.55 102,213
08/13/2018 21.51 21.63 21.475 21.55 155,021
08/10/2018 21.55 21.59 21.43 21.51 46,066
08/09/2018 21.88 21.93 21.82 21.84 28,875
08/08/2018 21.81 21.8903 21.76 21.86 51,501
08/07/2018 21.84 21.88 21.75 21.78 40,714
08/06/2018 21.72 21.83 21.71 21.78 36,128
08/03/2018 21.73 21.86 21.7 21.79 58,642
08/02/2018 21.54 21.66 21.49 21.64 41,569
08/01/2018 21.78 21.84 21.72 21.84 129,230
07/31/2018 21.84 21.88 21.79 21.83 81,035
07/30/2018 22.07 22.07 21.9 21.95 67,877
07/27/2018 22.31 22.32 22.1 22.16 64,633
07/26/2018 22.66 22.7 22.47 22.52 57,248
07/25/2018 22.19 22.38 22.01 22.32 72,118
07/24/2018 22.36 22.38 22.17 22.28 90,792
07/23/2018 22.47 22.47 22.3367 22.34 72,589
07/20/2018 22.42 22.51 22.41 22.46 51,737
07/19/2018 22.27 22.4099 22.25 22.33 54,553
07/18/2018 22.44 22.5 22.4 22.43 46,716
07/17/2018 22.48 22.57 22.44 22.56 66,917
07/16/2018 22.44 22.53 22.43 22.52 102,928
07/13/2018 22.43 22.4833 22.41 22.45 63,606
07/12/2018 22.3 22.33 22.22 22.28 62,194
07/11/2018 21.92 21.99 21.82 21.86 44,964
07/10/2018 21.86 21.92 21.8 21.92 38,067
07/09/2018 21.92 21.94 21.85 21.93 54,978
07/06/2018 21.91 21.94 21.83 21.89 79,524
07/05/2018 21.52 21.6 21.44 21.6 64,713
07/03/2018 21.44 21.455 21.37 21.39 37,919
07/02/2018 21 21.2 20.99 21.18 131,305
06/29/2018 21.35 21.42 21.3 21.33 115,339
06/28/2018 20.83 21.09 20.82 21.03 173,514
06/27/2018 20.93 20.95 20.76 20.77 135,722
06/26/2018 20.96 21.06 20.84 21.04 146,709
06/25/2018 21.28 21.28 21.13 21.2 65,639
06/22/2018 21.51 21.54 21.4 21.49 64,487
06/21/2018 21.29 21.31 21.0957 21.13 59,496
06/20/2018 21.1 21.14 20.98 21.04 81,098
06/19/2018 21.01 21.11 20.945 21.11 105,480
06/18/2018 21.22 21.43 21.2 21.4 79,284
06/15/2018 21.47 21.56 21.37 21.53 213,040
06/14/2018 21.22 21.38 21.22 21.28 145,938
06/13/2018 22.16 22.16 21.945 22.06 98,625
06/12/2018 22.23 22.3 22.18 22.24 124,964
06/11/2018 22.35 22.52 22.32 22.41 71,762
06/08/2018 22.26 22.26 22.12 22.26 70,364
06/07/2018 22.26 22.28 22.12 22.23 64,014
06/06/2018 22.27 22.4074 22.22 22.38 50,353
06/05/2018 22.16 22.2 22.08 22.14 66,180
06/04/2018 22.01 22.05 21.96 22.01 44,969
06/01/2018 21.78 21.8636 21.68 21.85 105,243
05/31/2018 21.85 21.89 21.69 21.81 107,076
05/30/2018 21.44 21.6042 21.41 21.58 89,484
05/29/2018 21.35 21.46 21.24 21.32 78,843
05/25/2018 21.74 21.76 21.63 21.66 52,721
05/24/2018 21.66 21.7 21.6 21.64 41,227
05/23/2018 21.61 21.67 21.53 21.64 56,022
05/22/2018 21.84 21.86 21.68 21.72 73,794
05/21/2018 21.75 21.83 21.71 21.8 56,330
05/18/2018 21.54 21.57 21.47 21.53 76,209
05/17/2018 21.27 21.35 21.21 21.31 98,596
05/16/2018 21.19 21.27 21.13 21.21 84,949
05/15/2018 21.09 21.26 21.07 21.26 86,861
05/14/2018 21.34 21.42 21.31 21.32 73,149
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio