RELX PLC (RELX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7754 | -1.59711637487 | 48.55 | 48.85 | 47.04 | 640754 | 47.64339852 | DR |
| 4 | -3.1854 | -6.25078492936 | 50.96 | 51.99 | 47.04 | 658891 | 49.11999252 | DR |
| 12 | 0.4946 | 1.04610829103 | 47.28 | 51.99 | 44.92 | 667677 | 48.04832361 | DR |
| 26 | 0.0146 | 0.0305695142379 | 47.76 | 51.99 | 44.185 | 711758 | 47.47837415 | DR |
| 52 | 4.6846 | 10.8716639592 | 43.09 | 51.99 | 40.25 | 759755 | 45.52721748 | DR |
| 156 | 20.0046 | 72.0367302845 | 27.77 | 51.99 | 23.39 | 866400 | 35.47391151 | DR |
| 260 | 27.6246 | 137.094789082 | 20.15 | 51.99 | 16.81 | 830218 | 31.70553318 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 47.2 | -0.12 | -0.25 | 47.34 | 47.6 | 47.1 | 724505 |
| 1741646400 | 47.32 | -0.78 | -1.62 | 47.48 | 47.72 | 47.14 | 599368 |
| 1741390800 | 48.1 | 0.86 | 1.82 | 47.22 | 48.13 | 47.18 | 518159 |
| 1741304400 | 47.24 | -1.3 | -2.68 | 47.18 | 47.57 | 47.04 | 724961 |
| 1741218000 | 48.54 | -0.44 | -0.90 | 48.55 | 48.85 | 48.235 | 636777 |
| 1741131600 | 48.98 | 0.47 | 0.97 | 48.6 | 49.49 | 48.56 | 929875 |
| 1741045200 | 48.51 | 0.14 | 0.29 | 48.63 | 48.87 | 48.33 | 607103 |
| 1740786000 | 48.37 | 0.76 | 1.60 | 48.1 | 48.37 | 47.85 | 563079 |
| 1740699600 | 47.61 | -0.64 | -1.33 | 47.81 | 48.0566 | 47.55 | 754776 |
| 1740613200 | 48.25 | -1.45 | -2.92 | 48.55 | 48.755 | 48.09 | 822137 |
| 1740526800 | 49.7 | 0.51 | 1.04 | 49.53 | 49.83 | 49.38 | 556182 |
| 1740440400 | 49.19 | -0.1 | -0.20 | 49.29 | 49.48 | 49.05 | 595151 |
| 1740181200 | 49.29 | -1.12 | -2.22 | 49.72 | 49.76 | 49.119 | 778689 |
| 1740094800 | 50.41 | -0.11 | -0.22 | 50.11 | 50.47 | 49.8802 | 608206 |
| 1740008400 | 50.52 | -0.37 | -0.73 | 50.18 | 50.6 | 50.05 | 780723 |
| 1739922000 | 50.89 | -0.18 | -0.35 | 51.05 | 51.19 | 50.7929 | 432577 |
| 1739576400 | 51.07 | -0.84 | -1.62 | 51.27 | 51.66 | 51.0401 | 676780 |
| 1739490000 | 51.91 | 0.47 | 0.91 | 51.5 | 51.99 | 51.44 | 514579 |
| 1739403600 | 51.44 | 0.11 | 0.21 | 50.96 | 51.54 | 50.945 | 695308 |
| 1739317200 | 51.33 | 0.77 | 1.52 | 51 | 51.355 | 50.92 | 473478 |
| 1739230800 | 50.56 | 0.57 | 1.14 | 50.25 | 50.61 | 50.23 | 365927 |
| 1738971600 | 49.99 | -0.41 | -0.81 | 50.44 | 50.49 | 49.98 | 467385 |
| 1738885200 | 50.4 | -0.37 | -0.73 | 50.13 | 50.41 | 50.105 | 477628 |
| 1738798800 | 50.77 | 0.91 | 1.83 | 50.43 | 50.8366 | 50.2203 | 409696 |
| 1738712400 | 49.86 | 0.01 | 0.02 | 49.85 | 50.025 | 49.79 | 649147 |
| 1738626000 | 49.85 | -0.04 | -0.08 | 49.49 | 50.0805 | 49.25 | 521481 |
| 1738366800 | 49.89 | -0.46 | -0.91 | 50.04 | 50.2855 | 49.8387 | 723979 |
| 1738280400 | 50.35 | 1.11 | 2.25 | 49.88 | 50.55 | 49.78 | 496705 |
| 1738194000 | 49.24 | -0.16 | -0.32 | 49.62 | 49.63 | 49.18 | 541927 |
| 1738107600 | 49.4 | 0.28 | 0.57 | 49.13 | 49.58 | 49.08 | 1046958 |
| 1738021200 | 49.12 | 0.27 | 0.55 | 48.72 | 49.12 | 48.71 | 1481212 |
| 1737762000 | 48.85 | -0.41 | -0.83 | 48.9 | 49.16 | 48.77 | 786272 |
| 1737675600 | 49.26 | 0 | 0.00 | 49.26 | 49.26 | 49.26 | 0 |
| 1737589200 | 49.26 | -0.29 | -0.59 | 49.47 | 49.51 | 49.17 | 474601 |
| 1737502800 | 49.55 | 1.38 | 2.86 | 49.09 | 49.57 | 49.07 | 706674 |
| 1737157200 | 48.17 | 0.26 | 0.54 | 48.23 | 48.3972 | 48.08 | 456047 |
| 1737070800 | 47.91 | 0.85 | 1.81 | 47.49 | 47.99 | 47.48 | 605848 |
| 1736984400 | 47.06 | 0.98 | 2.13 | 46.8 | 47.07 | 46.75 | 360319 |
| 1736898000 | 46.08 | 0.18 | 0.39 | 46.06 | 46.15 | 45.7255 | 437504 |
| 1736811600 | 45.9 | -0.47 | -1.01 | 45.43 | 45.9339 | 45.38 | 447048 |
| 1736552400 | 46.37 | -0.4 | -0.86 | 46.7 | 46.75 | 46.325 | 633367 |
| 1736379600 | 46.77 | 0.79 | 1.72 | 46.37 | 46.82 | 46.29 | 522419 |
| 1736293200 | 45.98 | 0.33 | 0.72 | 46.273 | 46.36 | 45.83 | 593484 |
| 1736206800 | 45.65 | 0.22 | 0.48 | 45.59 | 45.9317 | 45.5 | 494973 |
| 1735947600 | 45.43 | 0.09 | 0.20 | 45.365 | 45.5 | 45.155 | 378913 |
| 1735861200 | 45.34 | -0.08 | -0.18 | 45.62 | 45.76 | 45.2544 | 429080 |
| 1735688400 | 45.42 | 0.02 | 0.04 | 45.5 | 45.637 | 45.33 | 218180 |
| 1735602000 | 45.4 | -0.18 | -0.39 | 45.185 | 45.5198 | 44.92 | 318871 |
| 1735342800 | 45.58 | -0.28 | -0.61 | 45.54 | 45.7 | 45.435 | 399156 |
| 1735256400 | 45.86 | -0.03 | -0.07 | 45.68 | 45.9997 | 45.68 | 269824 |
| 1735077840 | 45.89 | 0.3 | 0.66 | 45.57 | 45.92 | 45.49 | 180524 |
| 1734997200 | 45.59 | 0.12 | 0.26 | 45.28 | 45.65 | 45.07 | 1832908 |
| 1734738000 | 45.47 | -0.31 | -0.68 | 45.32 | 45.84 | 45.14 | 4232671 |
| 1734651600 | 45.78 | -0.55 | -1.19 | 46.25 | 46.26 | 45.67 | 620653 |
| 1734565200 | 46.33 | -0.69 | -1.47 | 47.28 | 47.455 | 46.31 | 480784 |
| 1734478800 | 47.02 | 0.04 | 0.09 | 47.245 | 47.4 | 47.02 | 666213 |
| 1734392400 | 46.98 | -0.08 | -0.17 | 47 | 47.205 | 46.93 | 421120 |
| 1734133200 | 47.06 | -0.26 | -0.55 | 47.4 | 47.42 | 46.89 | 504812 |
| 1734046800 | 47.32 | -0.02 | -0.04 | 47.32 | 47.61 | 47.24 | 381363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
