Relx

REL
🏛️ usa →
47.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 27.35 27.85 27.35 27.85 0.0M
2022-12-29 27.60 27.95 27.57 27.75 0.0M
2022-12-28 27.85 28.25 27.50 27.80 0.0M
2022-12-27 28.00 28.10 27.50 27.50 0.0M
2022-12-23 27.65 28.10 27.00 27.75 0.0M
2022-12-22 28.00 28.05 27.77 27.77 0.0M
2022-12-21 27.50 28.25 27.50 27.70 0.0M
2022-12-20 27.46 27.75 27.46 27.50 0.0M
2022-12-19 27.58 28.20 27.58 28.20 0.0M
2022-12-16 28.12 28.35 27.70 27.70 0.0M
2022-12-15 28.25 28.55 28.20 28.20 0.0M
2022-12-14 28.69 29.00 28.69 28.72 0.0M
2022-12-13 28.76 29.08 28.50 28.50 0.0M
2022-12-12 28.92 28.92 28.45 28.45 0.0M
2022-12-09 28.48 28.80 28.40 28.40 0.0M
2022-12-08 28.50 28.50 28.50 28.50 0.0M
2022-12-07 28.31 28.31 28.20 28.20 0.0M
2022-12-06 28.12 28.35 28.07 28.07 0.0M
2022-12-05 28.74 28.74 28.05 28.15 0.0M
2022-12-02 28.80 28.80 28.55 28.55 0.0M
2022-12-01 28.20 28.75 28.20 28.75 0.0M
2022-11-30 27.66 27.78 27.66 27.78 0.0M
2022-11-29 27.30 27.65 27.15 27.15 0.0M
2022-11-28 28.09 28.45 27.80 27.80 0.0M
2022-11-25 28.05 28.12 28.05 28.12 0.0M
2022-11-23 27.53 27.96 27.50 27.72 0.0M
2022-11-22 27.16 27.25 27.15 27.25 0.0M
2022-11-21 27.75 27.80 27.45 27.45 0.0M
2022-11-18 27.57 27.57 27.10 27.10 0.0M
2022-11-17 26.50 26.88 26.27 26.65 0.0M
2022-11-16 26.81 27.15 26.77 26.88 0.0M
2022-11-15 26.83 26.83 26.74 26.74 0.0M
2022-11-14 26.83 26.87 26.45 26.50 0.0M
2022-11-11 26.10 26.50 26.00 26.33 0.0M
2022-11-10 27.50 27.90 27.50 27.65 0.0M
2022-11-09 26.62 26.62 26.25 26.25 0.0M
2022-11-08 26.25 26.61 26.25 26.46 0.0M
2022-11-07 26.25 26.30 26.00 26.30 0.0M
2022-11-04 25.90 26.33 25.90 26.00 0.0M
2022-11-03 25.30 26.05 25.30 25.72 0.0M
2022-11-02 26.20 26.66 26.15 26.15 0.0M
2022-11-01 26.72 26.72 26.72 26.72 0.0M
2022-10-31 26.72 27.31 26.55 26.55 0.0M
2022-10-28 26.68 27.40 26.68 27.10 0.0M
2022-10-27 26.69 27.07 26.65 26.70 0.0M
2022-10-26 26.46 26.74 26.46 26.70 0.0M
2022-10-25 26.02 26.33 25.00 25.00 0.0M
2022-10-24 25.43 26.00 25.43 25.97 0.0M
2022-10-21 24.33 25.00 24.33 24.94 0.0M
2022-10-20 24.55 24.75 24.50 24.75 0.0M
2022-10-19 24.80 25.25 24.70 24.70 0.0M
2022-10-18 25.03 25.05 25.00 25.05 0.0M
2022-10-17 24.93 25.45 24.93 24.95 0.0M
2022-10-14 24.63 24.93 24.20 24.50 0.0M
2022-10-13 24.05 24.65 24.00 24.44 0.0M
2022-10-12 24.45 24.65 24.40 24.40 0.0M
2022-10-11 24.58 24.92 24.45 24.45 0.0M
2022-10-10 24.53 25.00 24.47 25.00 0.0M
2022-10-07 25.02 25.02 24.75 24.75 0.0M
2022-10-06 25.27 25.50 25.12 25.45 0.0M
2022-10-05 25.51 25.72 25.45 25.72 0.0M
2022-10-04 25.70 26.00 25.65 25.65 0.0M
2022-10-03 24.45 25.05 24.45 24.80 0.0M
2022-09-30 24.44 24.44 24.12 24.20 0.0M
2022-09-29 23.85 24.25 23.85 24.00 0.0M
2022-09-28 23.37 23.81 23.37 23.80 0.0M
2022-09-27 24.00 24.00 23.50 23.55 0.0M
2022-09-26 23.52 23.80 23.37 23.37 0.0M
2022-09-23 23.75 24.10 23.55 23.55 0.0M
2022-09-22 24.75 24.75 24.30 24.35 0.0M
2022-09-21 25.00 25.10 24.80 24.80 0.0M
2022-09-20 24.82 25.17 24.80 24.80 0.0M
2022-09-19 24.86 25.20 24.86 25.20 0.0M
2022-09-16 25.26 25.60 25.25 25.25 0.0M
2022-09-15 25.55 26.20 25.40 25.40 0.0M
2022-09-14 25.71 25.78 25.60 25.60 0.0M
2022-09-13 26.05 26.05 26.05 26.05 0.0M
2022-09-12 26.60 27.05 26.60 26.75 0.0M
2022-09-09 26.70 26.72 26.45 26.72 0.0M
2022-09-08 25.44 26.30 25.44 26.00 0.0M
2022-09-07 25.65 26.00 25.65 25.85 0.0M
2022-09-06 25.31 26.00 25.30 25.50 0.0M
2022-09-02 25.70 25.72 25.40 25.72 0.0M
2022-09-01 25.58 25.82 25.58 25.70 0.0M
2022-08-31 26.45 26.45 26.10 26.10 0.0M
2022-08-30 26.59 26.98 26.42 26.75 0.0M
2022-08-29 26.85 26.85 26.30 26.60 0.0M
2022-08-26 27.35 27.45 26.55 26.55 0.0M
2022-08-25 28.35 28.35 28.35 28.35 0.0M
2022-08-24 28.23 31.00 27.92 31.00 0.0M
2022-08-23 30.00 30.00 30.00 30.00 0.0M
2022-08-22 29.04 29.05 28.73 28.98 0.0M
2022-08-19 29.30 29.30 28.95 29.15 0.0M
2022-08-18 29.20 29.20 29.20 29.20 0.0M
2022-08-17 29.10 29.10 29.10 29.10 0.0M
2022-08-16 28.83 29.15 28.83 29.15 0.0M
2022-08-15 29.30 29.30 28.00 28.00 0.0M
2022-08-12 29.13 29.15 29.05 29.15 0.0M
2022-08-11 29.30 29.40 29.00 29.30 0.0M
2022-08-09 28.50 28.90 28.50 28.90 0.0M
2022-08-08 29.48 29.50 28.96 28.96 0.0M
2022-08-05 29.20 29.20 28.75 29.20 0.0M
2022-08-04 29.30 29.70 29.30 29.70 0.0M
2022-08-03 29.80 29.80 29.05 29.05 0.0M
2022-08-02 29.86 29.86 29.34 29.34 0.0M
2022-08-01 30.00 30.00 29.85 29.85 0.0M
2022-07-29 28.95 29.65 28.95 28.95 0.0M
2022-07-28 29.08 29.30 29.00 29.00 0.0M
2022-07-27 28.10 28.30 28.10 28.30 0.0M
2022-07-26 28.20 28.25 28.00 28.00 0.0M
2022-07-25 28.21 28.30 28.21 28.30 0.0M
2022-07-22 28.60 28.60 28.12 28.12 0.0M
2022-07-21 28.12 28.12 27.85 27.95 0.0M
2022-07-20 28.00 28.00 27.50 27.50 0.0M
2022-07-19 27.38 28.20 27.10 27.52 0.0M
2022-07-18 27.79 27.81 27.53 27.62 0.0M
2022-07-15 27.42 27.61 27.15 27.30 0.0M
2022-07-14 26.61 27.00 26.60 26.85 0.0M
2022-07-13 26.70 26.80 26.70 26.80 0.0M
2022-07-12 26.92 27.05 26.75 27.05 0.0M
2022-07-11 26.66 26.95 26.60 26.95 0.0M
2022-07-08 26.93 27.15 26.76 26.76 0.0M
2022-07-07 26.90 27.20 26.90 26.95 0.0M
2022-07-06 26.65 26.81 26.65 26.65 0.0M
2022-07-05 25.66 26.20 25.50 26.00 0.0M
2022-07-01 26.65 26.79 26.50 26.79 1.0M
2022-06-30 26.55 27.15 26.55 26.80 0.0M
2022-06-29 26.60 27.00 26.60 26.78 0.0M
2022-06-28 26.95 31.28 26.65 26.94 0.0M
2022-06-27 27.25 27.85 27.20 27.47 0.0M
2022-06-24 27.30 27.30 26.80 26.90 0.0M
2022-06-23 26.20 26.25 25.80 25.80 0.0M
2022-06-22 25.44 26.20 25.44 25.95 0.0M
2022-06-21 25.53 25.81 25.50 25.50 0.0M
2022-06-17 25.38 25.70 25.15 25.45 0.0M
2022-06-16 25.75 25.75 25.30 25.30 0.0M
2022-06-15 25.25 25.75 25.10 25.43 0.0M
2022-06-14 25.11 25.36 24.55 24.80 0.0M
2022-06-13 26.30 26.40 24.00 25.90 0.0M
2022-06-10 26.13 26.82 26.13 26.40 0.0M
2022-06-09 27.33 27.80 27.10 27.10 0.0M
2022-06-08 27.97 27.97 27.50 27.50 0.0M
2022-06-07 27.80 28.10 27.70 27.90 0.0M
2022-06-06 27.83 28.45 27.83 27.90 0.0M
2022-06-03 28.10 28.10 27.35 27.45 0.0M
2022-06-02 27.85 28.10 27.55 27.80 0.0M
2022-06-01 28.11 28.11 27.50 27.60 0.0M
2022-05-31 28.60 28.93 28.50 28.85 0.0M
2022-05-27 28.78 29.08 28.65 29.00 0.0M
2022-05-26 28.31 28.73 28.31 28.45 0.0M
2022-05-25 28.43 28.80 28.40 28.47 0.0M
2022-05-24 28.91 28.91 28.61 28.85 0.0M
2022-05-23 28.45 28.90 28.45 28.60 0.0M
2022-05-20 28.06 28.40 27.90 27.95 0.0M
2022-05-19 28.20 28.20 28.20 28.20 0.0M
2022-05-18 28.63 28.80 28.00 28.12 0.6M
2022-05-17 28.21 29.05 28.21 29.00 0.0M
2022-05-16 28.04 28.40 28.04 28.20 0.0M
2022-05-13 27.83 28.21 27.70 28.05 0.0M
2022-05-12 27.40 27.45 27.05 27.20 0.0M
2022-05-11 28.00 28.09 27.85 27.85 0.0M
2022-05-10 28.20 28.50 28.05 28.10 0.0M
2022-05-09 28.07 28.50 27.95 28.45 0.0M
2022-05-06 28.14 28.93 28.14 28.30 0.0M
2022-05-05 29.50 29.50 29.00 29.05 0.0M
2022-05-04 29.86 29.86 29.15 29.40 0.0M
2022-05-03 29.45 29.85 29.00 29.20 0.0M
2022-05-02 29.15 29.20 28.85 28.85 0.0M
2022-04-29 30.07 30.37 28.60 28.60 0.0M
2022-04-28 30.25 30.44 29.99 30.14 0.0M
2022-04-27 30.51 30.51 30.12 30.15 0.0M
2022-04-26 30.90 30.90 30.05 30.05 0.0M
2022-04-25 30.90 30.95 30.65 30.65 0.0M
2022-04-22 30.85 30.85 30.65 30.65 0.0M
2022-04-21 31.25 31.60 31.25 31.60 0.0M
2022-04-20 31.67 31.67 31.20 31.20 0.0M
2022-04-19 31.00 31.40 31.00 31.15 0.0M
2022-04-18 32.00 32.00 31.80 32.00 0.0M
2022-04-14 32.10 32.10 31.70 31.75 0.0M
2022-04-13 31.63 31.75 31.32 31.34 0.0M
2022-04-12 31.62 31.62 31.30 31.50 0.0M
2022-04-11 31.73 31.73 31.73 31.73 0.0M
2022-04-08 32.01 32.01 31.60 31.60 0.0M
2022-04-07 32.25 33.00 31.75 31.85 0.0M
2022-04-06 31.54 32.00 31.54 32.00 0.0M
2022-04-05 31.94 31.95 31.80 31.95 0.0M
2022-04-04 31.90 32.05 31.90 32.05 0.0M
2022-04-01 31.45 31.45 31.00 31.20 0.0M
2022-03-30 31.61 31.61 31.30 31.30 0.0M
2022-03-29 30.75 31.64 30.75 31.64 0.0M
2022-03-28 31.04 31.04 31.04 31.04 0.0M
2022-03-25 30.95 30.95 30.40 30.90 0.0M
2022-03-24 30.95 31.00 30.40 31.00 0.0M
2022-03-23 30.50 30.85 30.35 30.65 0.0M
2022-03-22 30.62 31.00 30.62 31.00 0.0M
2022-03-21 30.74 30.74 30.20 30.20 0.0M
2022-03-18 29.90 30.40 29.90 30.35 0.0M
2022-03-17 30.20 30.25 29.75 30.00 0.0M
2022-03-16 29.00 29.50 29.00 29.20 0.0M
2022-03-15 28.72 28.85 28.30 28.50 0.0M
2022-03-14 27.72 27.72 27.55 27.60 0.0M
2022-03-11 27.96 27.96 27.54 27.54 0.0M
2022-03-10 28.10 28.10 27.50 27.96 0.0M
2022-03-09 27.90 28.60 27.90 28.30 0.0M
2022-03-08 27.15 29.40 27.15 29.40 0.0M
2022-03-07 29.50 29.50 28.77 29.07 0.0M
2022-03-04 29.80 29.80 29.65 29.65 0.0M
2022-03-03 30.75 30.75 30.75 30.75 0.0M
2022-03-02 31.35 31.35 31.35 31.35 0.0M
2022-03-01 30.95 30.95 30.00 30.00 0.0M
2022-02-28 30.75 30.80 30.20 30.40 0.0M
2022-02-25 30.50 30.75 30.10 30.50 0.0M
2022-02-24 29.60 29.97 29.35 29.97 0.0M
2022-02-23 30.80 30.80 30.00 30.70 0.0M
2022-02-22 30.65 30.77 30.20 30.25 0.0M
2022-02-18 30.92 30.92 30.45 30.45 0.0M
2022-02-17 30.85 30.85 30.75 30.85 0.0M
2022-02-16 30.80 31.05 30.80 31.05 0.0M
2022-02-15 31.15 31.15 30.55 30.55 0.0M
2022-02-14 30.40 30.55 29.25 30.55 0.0M
2022-02-11 31.21 31.28 30.30 30.80 0.0M
2022-02-10 30.75 31.15 30.75 31.15 0.0M
2022-02-09 31.70 31.70 31.00 31.70 0.0M
2022-02-08 30.85 30.85 30.55 30.60 0.0M
2022-02-07 31.40 31.40 30.65 30.80 0.0M
2022-02-04 31.05 31.05 30.60 31.00 0.0M
2022-02-03 31.00 31.22 31.00 31.17 0.0M
2022-02-02 31.54 31.70 30.50 31.62 0.0M
2022-02-01 31.01 31.05 30.58 31.00 0.0M
2022-01-31 30.30 30.70 30.30 30.70 0.0M
2022-01-28 30.22 30.23 29.75 30.15 0.0M
2022-01-27 30.33 30.40 30.00 30.10 0.0M
2022-01-26 30.20 30.50 29.70 30.15 0.0M
2022-01-25 30.12 30.20 29.80 29.90 0.0M
2022-01-24 30.50 30.50 30.00 30.00 0.0M
2022-01-21 31.00 31.00 30.40 30.40 0.0M
2022-01-20 31.50 31.50 31.42 31.42 0.0M
2022-01-19 31.13 31.13 30.82 31.03 0.0M
2022-01-18 29.90 30.60 29.90 30.45 0.0M
2022-01-14 30.42 30.45 30.00 30.03 0.0M
2022-01-13 30.30 30.30 30.00 30.30 0.0M
2022-01-12 30.54 30.54 30.20 30.30 0.0M
2022-01-11 29.60 29.94 29.60 29.94 0.1M
2022-01-10 29.25 30.05 29.25 30.05 0.9M
2022-01-07 30.10 30.37 30.00 30.10 0.0M
2022-01-06 30.10 30.60 30.10 30.60 0.0M
2022-01-05 32.20 32.20 31.85 32.20 0.0M
2022-01-04 32.34 32.43 32.00 32.43 0.0M
2022-01-03 32.45 32.50 32.10 32.50 0.0M