RELX PLC (RELX)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 45.35 | -0.35 | -0.77 | 45.21 | 45.485 | 45.185 | 652411 |
| 1721688000 | 45.7 | 0.69 | 1.53 | 45.48 | 45.725 | 45.4 | 592013 |
| 1721428800 | 45.01 | -0.07 | -0.16 | 45.14 | 45.22 | 44.93 | 587669 |
| 1721342400 | 45.08 | -0.32 | -0.70 | 45.72 | 45.76 | 45.015 | 894574 |
| 1721256000 | 45.4 | -0.91 | -1.97 | 46.02 | 46.17 | 45.39 | 1086350 |
| 1721169600 | 46.31 | 0.32 | 0.70 | 46.14 | 46.355 | 46 | 509455 |
| 1721083200 | 45.99 | -0.4 | -0.86 | 46.39 | 46.43 | 45.88 | 515478 |
| 1720824000 | 46.39 | 0.69 | 1.51 | 46.14 | 46.655 | 46.13 | 643946 |
| 1720737600 | 45.7 | -0.62 | -1.34 | 46.05 | 46.255 | 45.695 | 710473 |
| 1720651200 | 46.32 | 0.22 | 0.48 | 46.18 | 46.35 | 46.145 | 566303 |
| 1720564800 | 46.1 | 0.02 | 0.04 | 46.13 | 46.23 | 45.92 | 619722 |
| 1720478400 | 46.08 | -0.14 | -0.30 | 46.31 | 46.33 | 46.02 | 448910 |
| 1720219200 | 46.22 | 0.53 | 1.16 | 46.01 | 46.22 | 45.77 | 562471 |
| 1720040640 | 45.69 | 0.19 | 0.42 | 45.42 | 45.75 | 45.39 | 491563 |
| 1719960000 | 45.5 | 0.29 | 0.64 | 45.14 | 45.53 | 45.02 | 403166 |
| 1719873600 | 45.21 | -0.94 | -2.04 | 45.32 | 45.58 | 45.155 | 602867 |
| 1719614400 | 46.15 | 0 | 0.00 | 46.15 | 46.15 | 46.15 | 0 |
| 1719528000 | 46.15 | 0.62 | 1.36 | 46.18 | 46.295 | 46.02 | 641324 |
| 1719441600 | 45.53 | -0.48 | -1.04 | 45.57 | 45.57 | 45.35 | 458907 |
| 1719355200 | 46.01 | 0.17 | 0.37 | 45.97 | 46.04 | 45.7302 | 590097 |
| 1719268800 | 45.84 | 0.24 | 0.53 | 45.85 | 46.11 | 45.815 | 565270 |
| 1719009600 | 45.6 | -0.05 | -0.11 | 45.52 | 45.68 | 45.35 | 706951 |
| 1718923200 | 45.65 | 0.07 | 0.15 | 45.81 | 45.9 | 45.53 | 793717 |
| 1718750400 | 45.58 | 0.1 | 0.22 | 45.54 | 45.77 | 45.48 | 760078 |
| 1718664000 | 45.48 | 0.26 | 0.57 | 45.26 | 45.535 | 45.17 | 557338 |
| 1718404800 | 45.22 | -0.43 | -0.94 | 45.25 | 45.28 | 44.93 | 693391 |
| 1718318400 | 45.65 | -0.08 | -0.17 | 45.8 | 45.83 | 45.4505 | 550757 |
| 1718232000 | 45.73 | 1.17 | 2.63 | 45.56 | 45.925 | 45.42 | 792959 |
| 1718145600 | 44.56 | -0.22 | -0.49 | 44.51 | 44.61 | 44.33 | 1178908 |
| 1718059200 | 44.78 | -0.08 | -0.18 | 44.58 | 44.815 | 44.5 | 934417 |
| 1717800000 | 44.86 | -0.55 | -1.21 | 45.105 | 45.21 | 44.825 | 620964 |
| 1717713600 | 45.41 | 0.23 | 0.51 | 45.46 | 45.4999 | 45.2 | 820993 |
| 1717627200 | 45.18 | 0.44 | 0.98 | 44.88 | 45.185 | 44.8 | 704229 |
| 1717540800 | 44.74 | 0.84 | 1.91 | 44.46 | 44.75 | 44.38 | 693510 |
| 1717454400 | 43.9 | -0.06 | -0.14 | 43.75 | 44 | 43.62 | 480718 |
| 1717195200 | 43.96 | 0.62 | 1.43 | 43.63 | 43.96 | 43.465 | 634467 |
| 1717108800 | 43.34 | -0.06 | -0.14 | 43.46 | 43.49 | 43.28 | 447355 |
| 1717022400 | 43.4 | -0.28 | -0.64 | 43.56 | 43.7 | 43.36 | 622427 |
| 1716936000 | 43.68 | -1.01 | -2.26 | 44.5 | 44.5 | 43.615 | 571300 |
| 1716590400 | 44.69 | 0.53 | 1.20 | 44.6 | 44.955 | 44.56 | 957186 |
| 1716504000 | 44.16 | -0.2 | -0.45 | 44.54 | 44.6 | 44.055 | 469779 |
| 1716417600 | 44.36 | 0.13 | 0.29 | 44.22 | 44.47 | 44.2 | 506012 |
| 1716331200 | 44.23 | 0.11 | 0.25 | 44.12 | 44.24 | 43.99 | 509799 |
| 1716244800 | 44.12 | 0.05 | 0.11 | 44.02 | 44.195 | 43.99 | 487266 |
| 1715985600 | 44.07 | 0.15 | 0.34 | 44.04 | 44.215 | 43.91 | 508795 |
| 1715899200 | 43.92 | 0.01 | 0.02 | 43.64 | 43.98 | 43.61 | 1006539 |
| 1715812800 | 43.91 | 0.4 | 0.92 | 43.65 | 44.0279 | 43.65 | 1153045 |
| 1715726400 | 43.51 | 0.7 | 1.64 | 43.31 | 43.54 | 43.25 | 708536 |
| 1715640000 | 42.81 | -0.65 | -1.50 | 42.93 | 43.08 | 42.77 | 832009 |
| 1715380800 | 43.46 | 0.08 | 0.18 | 43.22 | 43.4875 | 43.155 | 670954 |
| 1715294400 | 43.38 | 0.44 | 1.02 | 43.11 | 43.385 | 43.09 | 661152 |
| 1715208000 | 42.94 | 0.05 | 0.12 | 42.96 | 43.13 | 42.88 | 526830 |
| 1715121600 | 42.89 | 0.48 | 1.13 | 42.8 | 42.92 | 42.7 | 712417 |
| 1715035200 | 42.41 | 0.25 | 0.59 | 41.94 | 42.435 | 41.94 | 496136 |
| 1714776000 | 42.16 | 0.95 | 2.31 | 42.33 | 42.34 | 41.965 | 974422 |
| 1714689600 | 41.21 | -0.02 | -0.05 | 41.01 | 41.235 | 40.77 | 983629 |
| 1714603200 | 41.23 | 0.04 | 0.10 | 41.17 | 41.59 | 41.15 | 814800 |
| 1714516800 | 41.19 | -0.36 | -0.87 | 41.57 | 41.85 | 41.17 | 866928 |
| 1714430400 | 41.55 | -0.06 | -0.14 | 41.63 | 41.695 | 41.34 | 929555 |
| 1714171200 | 41.61 | 0.49 | 1.19 | 41.37 | 41.6688 | 41.37 | 873395 |
| 1714084800 | 41.12 | -0.31 | -0.75 | 40.34 | 41.245 | 40.25 | 1751052 |
| 1713998400 | 41.43 | -0.83 | -1.96 | 41.77 | 41.86 | 41.195 | 1485905 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of GST [Green Satoshi Token] (GST1USDT).](/common/images/company/COIN_GST1UUSD.png){kind=small}