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
2023-12-29 38.51 39.00 38.51 39.00 0.0M
2023-12-28 40.66 40.68 39.60 40.68 0.0M
2023-12-27 40.74 40.74 38.57 38.64 0.0M
2023-12-26 40.69 40.74 38.22 38.22 0.0M
2023-12-22 38.23 40.80 37.90 37.90 0.0M
2023-12-21 39.00 39.00 38.16 38.16 0.0M
2023-12-19 40.15 40.16 37.96 40.15 0.0M
2023-12-18 39.80 39.80 37.99 38.50 0.0M
2023-12-15 38.02 38.45 37.32 38.45 0.0M
2023-12-14 40.14 40.18 38.38 39.28 0.0M
2023-12-13 41.02 41.02 38.80 38.80 0.0M
2023-12-12 40.71 40.71 38.73 38.86 0.0M
2023-12-11 38.37 40.12 38.10 38.90 0.0M
2023-12-08 37.96 38.70 37.96 38.70 0.0M
2023-12-07 40.05 40.05 38.06 38.06 0.0M
2023-12-06 38.32 38.32 38.15 38.15 0.0M
2023-12-05 38.82 39.63 37.62 37.62 0.0M
2023-12-04 39.62 39.62 37.75 37.75 0.0M
2023-12-01 37.90 39.70 37.66 38.80 0.0M
2023-11-30 37.72 39.49 37.72 39.49 0.0M
2023-11-29 39.86 39.86 39.86 39.86 0.0M
2023-11-28 38.03 38.03 37.80 37.80 0.0M
2023-11-27 39.08 39.09 39.08 39.09 0.0M
2023-11-22 37.88 37.88 37.88 37.88 0.0M
2023-11-21 36.95 38.79 36.95 37.50 0.0M
2023-11-20 38.22 38.29 36.97 37.70 0.0M
2023-11-17 38.89 38.89 35.97 36.80 0.0M
2023-11-16 36.01 37.39 35.69 36.55 0.0M
2023-11-15 37.21 37.23 35.56 35.56 0.0M
2023-11-14 37.23 37.23 35.92 35.92 0.0M
2023-11-13 36.06 37.36 35.64 35.64 0.0M
2023-11-10 35.36 36.93 35.18 35.18 0.0M
2023-11-09 35.55 37.11 35.36 35.80 0.0M
2023-11-08 35.60 36.74 35.13 35.13 0.0M
2023-11-07 34.97 36.58 34.75 35.80 0.0M
2023-11-06 36.09 36.09 34.46 35.55 0.0M
2023-11-03 35.69 35.90 34.40 35.90 0.0M
2023-11-02 35.91 35.91 34.51 34.52 0.0M
2023-11-01 34.12 35.67 34.12 35.15 0.0M
2023-10-31 34.23 35.87 34.22 34.80 0.0M
2023-10-30 35.25 35.25 33.84 33.95 0.0M
2023-10-27 35.21 35.21 34.25 34.25 0.0M
2023-10-26 33.75 35.47 33.75 33.90 0.0M
2023-10-25 37.00 37.00 33.50 34.45 0.0M
2023-10-24 37.05 37.05 33.45 34.40 0.0M
2023-10-23 33.50 37.46 33.50 34.75 0.0M
2023-10-20 37.35 37.35 33.30 34.20 0.0M
2023-10-19 37.62 37.62 33.78 34.50 0.0M
2023-10-18 33.95 37.42 33.95 35.88 0.0M
2023-10-17 34.70 37.46 34.35 34.35 0.0M
2023-10-16 37.46 37.46 34.52 35.50 0.0M
2023-10-13 38.05 38.05 35.60 35.60 0.0M
2023-10-12 38.04 38.04 35.85 35.85 0.0M
2023-10-11 34.49 38.04 34.49 36.15 0.0M
2023-10-10 36.20 36.20 34.37 35.40 0.0M
2023-10-09 34.89 35.18 34.89 35.10 0.0M
2023-10-06 35.19 35.20 35.17 35.20 0.0M
2023-10-05 32.51 35.21 32.51 35.00 0.0M
2023-10-04 35.84 35.84 32.19 34.30 0.0M
2023-10-03 35.84 35.84 33.25 33.30 0.0M
2023-10-02 35.79 35.79 32.58 33.70 0.0M
2023-09-29 35.79 35.79 33.86 33.95 0.0M
2023-09-28 35.83 35.83 33.80 33.90 0.0M
2023-09-27 35.85 35.85 32.77 33.10 0.0M
2023-09-26 35.99 35.99 32.77 33.65 0.0M
2023-09-25 35.99 35.99 32.77 33.70 0.0M
2023-09-22 35.99 35.99 32.77 34.25 0.0M
2023-09-21 32.67 35.99 32.67 34.60 0.0M
2023-09-20 35.97 35.97 35.10 35.10 0.0M
2023-09-19 35.96 35.96 34.70 34.70 0.0M
2023-09-18 35.96 35.96 32.44 34.80 0.0M
2023-09-15 32.44 34.40 32.44 34.40 0.0M
2023-09-13 32.34 35.96 32.34 34.10 0.0M
2023-09-12 33.41 35.42 33.41 34.45 0.0M
2023-09-11 36.30 36.30 32.34 34.60 0.0M
2023-09-08 35.38 35.40 31.60 31.80 0.0M
2023-09-07 35.37 35.37 31.93 31.93 0.0M
2023-09-06 34.00 34.00 30.80 30.80 0.0M
2023-09-05 30.80 34.00 30.40 32.40 0.0M
2023-09-01 34.00 34.00 34.00 34.00 0.0M
2023-08-31 34.00 34.00 30.80 33.00 0.0M
2023-08-30 34.00 34.00 33.05 33.05 0.0M
2023-08-29 34.00 34.00 32.40 32.70 0.0M
2023-08-28 30.80 34.00 30.80 32.00 0.0M
2023-08-25 34.00 34.00 32.10 32.10 0.0M
2023-08-24 32.40 34.00 31.55 31.55 0.0M
2023-08-23 34.00 34.40 31.79 34.40 0.0M
2023-08-22 34.00 34.00 30.40 31.70 0.0M
2023-08-21 30.40 34.00 30.40 30.80 0.0M
2023-08-18 34.00 34.00 30.80 31.20 0.0M
2023-08-17 31.41 34.60 31.41 31.55 0.0M
2023-08-15 31.01 34.60 31.01 34.60 0.0M
2023-08-14 34.60 34.60 31.41 33.30 0.0M
2023-08-11 34.60 34.60 32.15 32.15 0.0M
2023-08-10 34.60 34.60 33.45 33.45 0.0M
2023-08-09 33.20 33.20 33.20 33.20 0.0M
2023-08-07 32.80 33.15 32.80 33.15 0.0M
2023-08-04 32.70 35.05 31.45 32.50 0.0M
2023-08-03 34.60 34.60 34.60 34.60 0.0M
2023-08-02 33.30 33.30 33.30 33.30 0.0M
2023-08-01 35.05 35.05 31.45 31.45 0.0M
2023-07-31 35.34 35.34 33.04 33.75 0.0M
2023-07-28 31.75 35.68 31.75 33.97 0.0M
2023-07-27 37.30 37.30 32.00 34.50 0.0M
2023-07-26 33.13 33.13 33.13 33.13 0.0M
2023-07-25 33.22 33.30 32.89 32.95 0.0M
2023-07-24 32.90 33.38 32.90 33.38 0.0M
2023-07-21 33.50 33.98 33.30 33.50 0.0M
2023-07-20 33.50 33.50 33.45 33.45 0.0M
2023-07-19 33.10 33.10 32.90 32.90 0.0M
2023-07-18 33.15 33.75 33.15 33.55 0.0M
2023-07-17 35.50 35.50 33.70 33.70 0.0M
2023-07-14 33.66 33.70 33.00 33.70 0.0M
2023-07-13 33.20 33.20 32.70 32.70 0.0M
2023-07-12 32.50 32.50 31.90 32.15 0.0M
2023-07-11 31.50 31.50 31.50 31.50 0.0M
2023-07-10 32.00 32.05 32.00 32.05 0.0M
2023-07-07 31.89 31.93 31.60 31.60 0.0M
2023-07-06 31.90 32.50 31.90 32.50 0.0M
2023-07-05 33.13 33.13 32.50 33.00 0.0M
2023-07-03 33.37 33.37 32.98 32.98 0.0M
2023-06-30 33.79 33.79 33.35 33.35 0.0M
2023-06-29 33.23 33.23 33.22 33.22 0.0M
2023-06-28 33.30 33.39 33.30 33.30 0.0M
2023-06-27 33.28 33.28 32.80 32.80 0.0M
2023-06-26 33.24 33.24 32.80 32.81 0.0M
2023-06-23 33.41 33.50 33.37 33.37 0.0M
2023-06-22 33.00 33.31 33.00 33.31 0.0M
2023-06-21 33.52 33.55 33.10 33.55 0.0M
2023-06-20 33.68 33.75 33.30 33.50 0.0M
2023-06-16 33.95 34.36 33.95 34.36 0.0M
2023-06-15 33.56 33.89 33.56 33.65 0.0M
2023-06-14 33.00 33.00 32.40 32.40 0.0M
2023-06-13 32.00 32.65 32.00 32.65 0.0M
2023-06-12 32.30 32.30 31.50 32.00 0.0M
2023-06-09 32.21 32.24 31.92 32.15 0.0M
2023-06-08 31.95 32.32 31.86 31.86 0.0M
2023-06-07 32.00 32.44 32.00 32.20 0.0M
2023-06-06 32.30 32.35 31.75 31.75 0.0M
2023-06-05 32.10 32.36 31.85 31.90 0.0M
2023-06-02 32.41 32.41 32.30 32.37 0.0M
2023-06-01 32.10 32.15 31.80 32.15 0.0M
2023-05-31 31.10 31.31 31.00 31.00 0.0M
2023-05-30 31.23 31.27 30.65 30.65 0.0M
2023-05-26 30.92 30.95 30.70 30.70 0.0M
2023-05-25 30.42 30.50 29.95 30.30 0.0M
2023-05-24 30.65 30.65 30.65 30.65 0.0M
2023-05-23 30.95 31.20 30.65 30.90 0.0M
2023-05-19 31.35 31.35 31.35 31.35 0.0M
2023-05-18 31.23 31.23 30.80 30.81 0.0M
2023-05-17 30.69 30.95 30.65 30.65 0.0M
2023-05-16 30.92 30.92 30.80 30.80 0.0M
2023-05-15 31.25 31.25 30.90 30.90 0.0M
2023-05-12 31.25 31.30 30.95 31.30 0.0M
2023-05-11 31.20 31.35 30.95 31.35 0.0M
2023-05-10 31.28 31.60 31.25 31.60 0.0M
2023-05-09 31.18 31.55 30.85 30.90 0.0M
2023-05-08 30.50 30.75 30.50 30.50 0.0M
2023-05-05 30.85 30.85 30.50 30.50 0.0M
2023-05-04 30.85 30.95 30.85 30.95 0.0M
2023-05-03 31.60 31.75 31.60 31.75 0.0M
2023-05-02 31.20 31.20 31.20 31.20 0.0M
2023-05-01 33.25 33.25 33.20 33.20 0.0M
2023-04-28 33.20 33.20 33.20 33.20 0.0M
2023-04-27 32.63 32.63 32.60 32.60 0.0M
2023-04-26 32.96 33.20 32.96 33.00 0.0M
2023-04-25 33.20 33.20 33.20 33.20 0.0M
2023-04-24 33.70 34.14 33.50 33.70 0.0M
2023-04-21 33.90 33.90 33.55 33.85 0.0M
2023-04-20 33.00 33.45 33.00 33.10 0.0M
2023-04-19 32.58 32.90 32.55 32.55 0.0M
2023-04-18 32.70 32.70 32.40 32.49 0.0M
2023-04-17 32.67 32.67 32.25 32.25 0.0M
2023-04-14 32.80 32.80 32.80 32.80 0.0M
2023-04-13 33.40 33.40 33.40 33.40 0.0M
2023-04-12 33.35 33.35 32.20 33.25 0.0M
2023-04-11 32.95 32.95 32.36 32.36 0.0M
2023-04-10 32.65 32.90 32.65 32.90 0.0M
2023-04-05 33.17 33.17 32.50 32.50 0.0M
2023-04-04 32.25 32.90 32.25 32.90 0.0M
2023-04-03 32.00 32.50 32.00 32.50 0.0M
2023-03-31 32.20 32.45 32.20 32.45 0.0M
2023-03-30 32.30 32.30 32.30 32.30 0.0M
2023-03-29 31.65 31.70 31.65 31.70 0.0M
2023-03-28 31.50 31.80 31.50 31.80 0.0M
2023-03-27 31.80 31.90 31.80 31.90 0.0M
2023-03-24 31.81 31.90 31.41 31.60 0.0M
2023-03-23 31.39 31.45 31.39 31.45 0.0M
2023-03-22 32.20 32.20 32.10 32.10 0.0M
2023-03-21 31.55 31.55 31.10 31.10 0.0M
2023-03-17 30.85 30.85 30.85 30.85 0.0M
2023-03-16 30.80 30.80 30.50 30.50 0.0M
2023-03-15 30.50 30.50 30.20 30.40 0.0M
2023-03-14 30.90 31.00 30.90 31.00 0.0M
2023-03-13 29.79 30.65 29.79 30.35 0.0M
2023-03-10 30.20 30.55 29.80 29.80 0.0M
2023-03-09 30.70 30.70 30.40 30.40 0.0M
2023-03-08 30.40 30.40 30.05 30.05 0.0M
2023-03-07 30.25 30.50 30.25 30.50 0.0M
2023-03-06 30.70 30.75 30.70 30.75 0.0M
2023-03-03 30.10 30.82 30.10 30.40 0.0M
2023-03-02 30.70 30.72 30.70 30.72 0.0M
2023-03-01 30.75 30.75 30.25 30.25 0.0M
2023-02-28 30.10 30.10 30.10 30.10 0.0M
2023-02-27 30.50 30.80 30.50 30.80 0.0M
2023-02-24 30.00 30.55 30.00 30.55 0.0M
2023-02-23 30.55 30.75 30.55 30.75 0.0M
2023-02-22 30.40 30.82 30.40 30.82 0.0M
2023-02-21 29.75 30.15 29.75 29.90 0.0M
2023-02-17 30.10 30.52 29.52 30.52 0.0M
2023-02-16 29.00 30.20 29.00 29.85 0.0M
2023-02-15 29.60 29.60 29.60 29.60 0.0M
2023-02-14 29.38 29.78 29.15 29.64 0.0M
2023-02-13 29.58 29.58 29.35 29.35 0.0M
2023-02-10 29.40 29.40 29.11 29.20 0.0M
2023-02-09 29.78 29.78 28.90 28.90 0.0M
2023-02-08 29.54 29.54 29.00 29.00 0.0M
2023-02-07 29.21 29.25 29.00 29.00 0.0M
2023-02-06 29.66 29.66 29.00 29.00 0.0M
2023-02-03 29.75 30.00 29.47 29.80 0.0M
2023-02-02 29.76 30.29 29.76 30.29 0.0M
2023-02-01 29.65 29.85 29.50 29.85 0.0M
2023-01-31 29.30 29.45 29.30 29.45 0.0M
2023-01-30 30.14 30.17 29.67 29.67 0.0M
2023-01-27 29.67 29.67 29.36 29.36 0.0M
2023-01-26 29.68 29.68 29.30 29.30 0.0M
2023-01-25 29.45 29.45 29.06 29.15 0.0M
2023-01-24 29.58 29.58 29.58 29.58 0.0M
2023-01-23 29.70 29.75 29.40 29.40 0.0M
2023-01-20 29.45 29.50 29.21 29.21 0.0M
2023-01-19 29.69 29.69 29.31 29.31 0.0M
2023-01-18 29.37 29.75 29.37 29.41 0.0M
2023-01-17 29.35 29.80 29.30 29.60 0.0M
2023-01-13 29.37 29.37 29.08 29.08 0.0M
2023-01-12 28.97 29.08 28.70 28.70 0.0M
2023-01-11 29.10 29.10 29.10 29.10 0.0M
2023-01-10 28.76 28.76 28.60 28.60 0.0M
2023-01-09 28.74 28.74 28.65 28.70 0.0M
2023-01-06 28.00 28.45 28.00 28.45 0.0M
2023-01-05 28.05 28.05 27.30 27.30 0.0M
2023-01-04 28.50 28.55 28.32 28.32 0.0M
2023-01-03 27.59 27.95 27.59 27.60 0.0M