Quantcast

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

RENX 
$21.64
*  
0.08
0.37%
Get RENX Alerts
*Delayed - data as of May 23, 2018 11:13 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 22-FEB-2018 TO 22-MAY-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.
11:13 21.65 21.67 21.595 21.64 21,044
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
05/11/2018 21.37 21.42 21.3115 21.4 80,610
05/10/2018 21.53 21.59 21.4838 21.58 104,719
05/09/2018 21.2 21.36 21.2 21.33 44,970
05/08/2018 21.11 21.26 21.06 21.23 97,036
05/07/2018 21.14 21.23 21.1316 21.2 44,580
05/04/2018 21.11 21.19 21.1 21.16 49,039
05/03/2018 21.03 21.12 20.93 21.09 63,799
05/02/2018 21.18 21.22 21.06 21.09 51,544
05/01/2018 21.27 21.27 21.12 21.19 39,814
04/30/2018 21.29 21.33 21.265 21.27 74,241
04/27/2018 21.27 21.4 21.252 21.37 49,700
04/26/2018 21.38 21.46 21.29 21.38 56,878
04/25/2018 21.54 21.5719 21.49 21.53 53,921
04/24/2018 21.59 21.67 21.5037 21.57 87,269
04/23/2018 21.45 21.6 21.43 21.54 79,619
04/20/2018 21.56 21.63 21.51 21.58 60,438
04/19/2018 21.66 21.74 21.49 21.55 164,717
04/18/2018 21.34 21.55 21.33 21.52 158,322
04/17/2018 21.55 21.57 21.43 21.56 537,458
04/16/2018 21.58 21.59 21.46 21.56 71,385
04/13/2018 21.45 21.55 21.42 21.47 69,237
04/12/2018 21.32 21.33 21.2601 21.29 94,692
04/11/2018 21.57 21.62 21.45 21.47 68,088
04/10/2018 21.57 21.67 21.54 21.59 87,903
04/09/2018 21.41 21.49 21.34 21.35 71,838
04/06/2018 21.11 21.3 21.11 21.18 158,647
04/05/2018 20.9 21.23 20.89 21.16 185,425
04/04/2018 20.54 20.85 20.5 20.81 166,609
04/03/2018 20.65 20.8 20.59 20.78 134,068
04/02/2018 20.76 20.81 20.52 20.64 101,453
03/29/2018 20.73 20.83 20.64 20.79 106,843
03/28/2018 20.7 20.83 20.58 20.66 167,403
03/27/2018 20.68 20.68 20.39 20.44 449,920
03/26/2018 20.46 20.49 20.205 20.34 160,914
03/23/2018 20.41 20.43 20.08 20.11 99,894
03/22/2018 20.3 20.48 20.295 20.34 85,692
03/21/2018 20.45 20.54 20.36 20.45 492,866
03/20/2018 20.56 20.645 20.47 20.51 78,460
03/19/2018 20.58 20.78 20.58 20.68 90,921
03/16/2018 20.66 20.68 20.54 20.62 355,100
03/15/2018 20.74 20.83 20.65 20.72 109,349
03/14/2018 20.87 20.87 20.6455 20.81 110,130
03/13/2018 20.92 20.93 20.68 20.77 112,287
03/12/2018 20.93 21.13 20.9101 21.11 91,341
03/09/2018 20.84 20.97 20.77 20.95 62,876
03/08/2018 20.79 20.868 20.74 20.82 63,894
03/07/2018 20.6 20.71 20.56 20.7 49,138
03/06/2018 20.62 20.71 20.53 20.62 70,650
03/05/2018 20.34 20.52 20.3 20.49 55,463
03/02/2018 20.28 20.36 20.18 20.36 85,308
03/01/2018 20.47 20.51 20.26 20.38 66,631
02/28/2018 20.68 20.73 20.535 20.54 113,997
02/27/2018 20.91 20.97 20.66 20.67 128,327
02/26/2018 21.05 21.12 20.83 21.09 173,276
02/23/2018 21.19 21.46 21.129 21.4 133,667
02/22/2018 21.03 21.17 20.96 21.08 76,083
*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