RELX Plc (RDEB)
TG
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 | 0.48 | 1.07913669065 | 44.48 | 45.54 | 44.48 | 1849 | 44.92695144 | DE |
| 4 | 2.08 | 4.85074626866 | 42.88 | 45.8 | 42.32 | 1661 | 44.9219367 | DE |
| 12 | 1.12 | 2.55474452555 | 43.84 | 45.8 | 41.42 | 1246 | 43.96883531 | DE |
| 26 | 2.46 | 5.78823529412 | 42.5 | 45.8 | 39.78 | 1352 | 42.99760403 | DE |
| 52 | 9.97 | 28.4938553873 | 34.99 | 45.8 | 34.99 | 1316 | 41.11910346 | DE |
| 156 | 17.45 | 63.431479462 | 27.51 | 45.8 | 24.34 | 824 | 36.3078807 | DE |
| 260 | 21.94 | 95.3084274544 | 23.02 | 45.8 | 15.44 | 889 | 29.63639749 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470820 | 45.02 | 0.26 | 0.58 | 44.68 | 45.02 | 44.68 | 3483 |
| 1734384420 | 44.76 | -0.2 | -0.44 | 44.98 | 44.98 | 44.68 | 2022 |
| 1734125220 | 44.96 | -0.32 | -0.71 | 45.16 | 45.28 | 44.7 | 2623 |
| 1734038820 | 45.28 | -0.02 | -0.04 | 45.06 | 45.28 | 45 | 769 |
| 1733952420 | 45.3 | 0.5 | 1.12 | 44.92 | 45.54 | 44.92 | 932 |
| 1733866020 | 44.8 | 0.12 | 0.27 | 44.48 | 44.8 | 44.48 | 2901 |
| 1733779620 | 44.68 | -0.54 | -1.19 | 45.54 | 45.62 | 44.24 | 2078 |
| 1733520420 | 45.22 | -0.48 | -1.05 | 45.5 | 45.5 | 45.22 | 4154 |
| 1733434020 | 45.7 | -0.02 | -0.04 | 45.72 | 45.8 | 45.48 | 696 |
| 1733347620 | 45.72 | 0.36 | 0.79 | 45.42 | 45.72 | 45.24 | 1825 |
| 1733261220 | 45.36 | 0.34 | 0.76 | 44.86 | 45.36 | 44.86 | 6257 |
| 1733174820 | 45.02 | 0.66 | 1.49 | 44.32 | 45.08 | 44.32 | 644 |
| 1732915620 | 44.36 | -0.18 | -0.40 | 44.42 | 44.42 | 44.26 | 644 |
| 1732829220 | 44.54 | -0.14 | -0.31 | 44.6 | 44.6 | 44.4 | 494 |
| 1732742820 | 44.68 | 0.32 | 0.72 | 44.62 | 44.7 | 44.6 | 1359 |
| 1732656420 | 44.36 | -0.04 | -0.09 | 44.4 | 44.6 | 44.36 | 863 |
| 1732570020 | 44.4 | -0.3 | -0.67 | 44.92 | 44.92 | 43.38 | 2900 |
| 1732310820 | 44.7 | 1.04 | 2.38 | 43.8 | 44.9 | 43.8 | 518 |
| 1732224420 | 43.66 | 0.92 | 2.15 | 42.479999 | 43.66 | 42.479999 | 872 |
| 1732138020 | 42.74 | 0.12 | 0.28 | 43.18 | 43.18 | 42.46 | 239 |
| 1732051620 | 42.619999 | -0.08 | -0.19 | 42.88 | 42.88 | 42.32 | 421 |
| 1731965220 | 42.7 | 0.54 | 1.28 | 42.2 | 42.76 | 42.08 | 948 |
| 1731705960 | 42.159999 | -1.7 | -3.88 | 43.48 | 43.48 | 41.9 | 728 |
| 1731619560 | 43.86 | -0.04 | -0.09 | 43.46 | 43.86 | 43.32 | 623 |
| 1731533160 | 43.9 | 0.2 | 0.46 | 43.56 | 43.9 | 43.28 | 1403 |
| 1731446820 | 43.7 | -1.28 | -2.85 | 44.4 | 44.5 | 43.7 | 1286 |
| 1731360420 | 44.98 | 0.32 | 0.72 | 45.06 | 45.12 | 44.98 | 518 |
| 1731101220 | 44.66 | 0.72 | 1.64 | 44.06 | 44.68 | 44.06 | 1204 |
| 1731014760 | 43.94 | -0.38 | -0.86 | 44.54 | 44.54 | 43.9 | 259 |
| 1730928360 | 44.32 | 0.82 | 1.89 | 44.8 | 44.9 | 44.04 | 1510 |
| 1730841960 | 43.5 | 0.24 | 0.55 | 43.44 | 43.78 | 43.38 | 266 |
| 1730755560 | 43.26 | -0.22 | -0.51 | 43.7 | 43.7 | 43.2 | 1124 |
| 1730496360 | 43.48 | 0.9 | 2.11 | 42.24 | 43.54 | 41.9 | 1406 |
| 1730409960 | 42.58 | -0.98 | -2.25 | 42.92 | 43.04 | 42.58 | 1768 |
| 1730323560 | 43.56 | -0.72 | -1.63 | 43.86 | 43.88 | 43.26 | 1710 |
| 1730237160 | 44.28 | -0.38 | -0.85 | 44.48 | 44.48 | 44.1 | 971 |
| 1730150760 | 44.66 | 0.36 | 0.81 | 44.34 | 44.7 | 44.34 | 725 |
| 1729888020 | 44.3 | 0.76 | 1.75 | 43.68 | 44.3 | 43.6 | 348 |
| 1729801560 | 43.54 | 0.02 | 0.05 | 43.48 | 43.86 | 43.48 | 650 |
| 1729715160 | 43.52 | 0.08 | 0.18 | 43.38 | 43.52 | 43.04 | 960 |
| 1729628760 | 43.44 | -0.56 | -1.27 | 43.68 | 43.72 | 43.2 | 682 |
| 1729542360 | 44 | -0.14 | -0.32 | 44.44 | 44.44 | 43.94 | 765 |
| 1729283160 | 44.14 | -0.66 | -1.47 | 44.64 | 44.64 | 44.08 | 912 |
| 1729196760 | 44.8 | 0.66 | 1.50 | 44.52 | 45 | 44.52 | 643 |
| 1729110360 | 44.14 | -0.26 | -0.59 | 44.4 | 44.4 | 44.14 | 436 |
| 1729023960 | 44.4 | 0.7 | 1.60 | 43.44 | 44.44 | 43.44 | 1605 |
| 1728937620 | 43.7 | 0.76 | 1.77 | 42.84 | 43.76 | 42.84 | 2379 |
| 1728678360 | 42.94 | 0.6 | 1.42 | 42.58 | 42.98 | 42.58 | 1089 |
| 1728591960 | 42.34 | -0.38 | -0.89 | 42.58 | 42.58 | 42.34 | 648 |
| 1728505560 | 42.72 | 0.7 | 1.67 | 42.22 | 42.72 | 42.22 | 512 |
| 1728419160 | 42.02 | 0.16 | 0.38 | 42 | 42.02 | 41.88 | 3362 |
| 1728332760 | 41.86 | -0.02 | -0.05 | 42.18 | 42.18 | 41.7 | 2728 |
| 1728073560 | 41.88 | -0.54 | -1.27 | 42 | 42.06 | 41.42 | 3448 |
| 1727987220 | 42.42 | -0.48 | -1.12 | 42.5 | 42.5 | 42.34 | 63 |
| 1727900820 | 42.9 | 0.32 | 0.75 | 42.619999 | 42.92 | 42.619999 | 304 |
| 1727814420 | 42.58 | 0.48 | 1.14 | 42.52 | 42.74 | 42.479999 | 302 |
| 1727728020 | 42.1 | -0.82 | -1.91 | 42.82 | 42.82 | 42.1 | 121 |
| 1727468760 | 42.92 | -0.12 | -0.28 | 42.9 | 42.92 | 42.72 | 2202 |
| 1727382360 | 43.04 | -0.34 | -0.78 | 43.8 | 43.8 | 43.04 | 602 |
| 1727295960 | 43.38 | -0.18 | -0.41 | 43.6 | 43.6 | 43.38 | 174 |
| 1727209560 | 43.56 | -0.3 | -0.68 | 43.84 | 43.84 | 43.28 | 164 |
| 1727123160 | 43.86 | 0.74 | 1.72 | 42.96 | 43.86 | 42.96 | 743 |
| 1726864020 | 43.12 | 0.16 | 0.37 | 43.08 | 43.2 | 43.08 | 402 |
| 1726777560 | 42.96 | 0.34 | 0.80 | 42.86 | 42.96 | 42.86 | 225 |
| 1726691220 | 42.619999 | -0.58 | -1.34 | 42.619999 | 42.619999 | 42.619999 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
