Relx

REL
🏛️ usa →
47.35
Last Update: 2025-09-29
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
2024-12-31 46.79 46.79 43.89 43.89 0.0M
2024-12-30 46.49 46.76 43.91 44.01 0.0M
2024-12-27 44.25 47.02 44.25 47.02 0.0M
2024-12-26 47.04 47.05 45.72 47.05 0.0M
2024-12-24 45.43 46.92 43.88 46.05 0.0M
2024-12-23 45.18 46.81 43.87 45.33 0.0M
2024-12-20 44.31 46.84 44.15 45.25 0.0M
2024-12-19 47.57 47.57 44.69 45.60 0.0M
2024-12-18 46.27 48.91 45.76 46.55 0.0M
2024-12-17 46.19 48.68 46.05 47.40 0.0M
2024-12-16 46.96 48.64 45.84 46.75 0.0M
2024-12-13 46.15 48.72 45.81 47.35 0.0M
2024-12-12 47.48 48.19 45.64 45.64 0.0M
2024-12-11 46.77 49.06 45.93 47.20 0.0M
2024-12-10 46.06 49.01 45.76 46.80 0.0M
2024-12-09 48.81 48.81 45.64 46.70 0.0M
2024-12-06 48.85 49.29 46.23 47.25 0.0M
2024-12-05 48.90 49.02 46.84 46.97 0.0M
2024-12-04 49.10 49.12 46.61 46.62 0.0M
2024-12-03 49.13 49.13 46.27 47.75 0.0M
2024-12-02 48.54 48.92 45.74 48.90 0.0M
2024-11-29 45.34 48.40 45.34 47.40 0.0M
2024-11-27 46.36 48.50 46.36 47.98 0.0M
2024-11-26 48.25 48.27 45.53 48.15 0.0M
2024-11-25 45.73 48.22 45.35 46.80 0.0M
2024-11-22 45.40 48.04 45.40 47.05 0.0M
2024-11-21 44.86 46.29 44.26 46.29 0.0M
2024-11-20 44.07 46.65 44.01 44.80 0.0M
2024-11-19 46.22 46.37 43.97 45.00 0.0M
2024-11-18 43.76 46.40 43.76 45.30 0.0M
2024-11-15 46.13 46.17 43.38 46.17 0.0M
2024-11-14 46.38 47.22 44.88 46.35 0.0M
2024-11-13 46.35 46.35 44.50 44.50 0.0M
2024-11-12 45.89 47.84 45.74 46.30 0.0M
2024-11-11 49.11 49.28 46.27 46.27 0.0M
2024-11-08 49.21 49.21 46.40 46.40 0.0M
2024-11-07 48.81 48.82 45.80 45.80 0.0M
2024-11-06 49.10 49.10 46.12 46.12 0.0M
2024-11-05 48.10 48.91 46.57 47.50 0.0M
2024-11-04 48.49 48.51 45.65 45.65 0.0M
2024-11-01 45.69 48.32 45.69 46.25 0.0M
2024-10-31 47.15 47.17 44.57 44.62 0.0M
2024-10-30 47.25 47.25 45.29 45.29 0.0M
2024-10-29 48.90 49.14 47.46 47.46 0.0M
2024-10-28 49.57 49.57 46.58 46.58 0.0M
2024-10-25 46.18 48.83 46.18 47.26 0.0M
2024-10-24 45.96 48.53 45.90 45.90 0.0M
2024-10-23 47.10 47.87 45.21 45.21 0.0M
2024-10-22 45.80 48.16 45.77 48.16 0.0M
2024-10-21 49.02 49.02 46.26 48.83 0.0M
2024-10-18 49.48 49.48 46.88 48.45 0.0M
2024-10-17 48.00 49.91 47.16 47.16 0.0M
2024-10-16 49.36 49.43 48.31 48.35 0.0M
2024-10-15 46.68 49.78 46.68 46.68 0.0M
2024-10-11 48.35 48.35 45.54 47.25 0.0M
2024-10-10 47.97 47.97 46.20 46.20 0.0M
2024-10-09 47.10 47.10 47.10 47.10 0.0M
2024-10-08 46.95 46.95 46.95 46.95 0.0M
2024-10-07 44.83 47.50 44.78 47.50 0.0M
2024-10-04 47.28 47.33 44.88 46.60 0.0M
2024-10-03 45.44 48.16 45.44 46.35 0.0M
2024-10-02 46.30 48.60 45.89 47.65 0.0M
2024-10-01 48.67 48.88 46.01 47.60 0.0M
2024-09-27 49.42 49.42 46.55 47.45 0.0M
2024-09-26 48.62 48.62 48.62 48.62 0.0M
2024-09-23 47.81 50.13 47.81 49.10 0.0M
2024-09-20 46.80 49.69 46.80 47.90 0.0M
2024-09-19 49.41 49.41 47.95 47.95 0.0M
2024-09-17 47.17 47.17 47.17 47.17 0.0M
2024-09-16 49.46 49.46 46.82 47.70 0.0M
2024-09-13 49.51 49.51 46.43 47.80 0.0M
2024-09-12 49.14 49.42 46.51 49.42 0.0M
2024-09-11 47.19 47.19 45.50 45.50 0.0M
2024-09-10 46.20 47.00 46.20 47.00 0.0M
2024-09-09 48.03 48.06 45.65 47.45 0.0M
2024-09-06 48.15 48.15 45.20 45.20 0.0M
2024-09-05 47.00 47.02 44.86 44.86 0.0M
2024-09-04 48.07 48.13 45.38 46.50 0.0M
2024-09-03 48.53 48.53 45.38 48.14 0.0M
2024-08-30 47.10 47.10 47.10 47.10 0.0M
2024-08-29 45.92 48.52 45.92 46.87 0.0M
2024-08-28 45.54 47.98 45.39 45.39 0.0M
2024-08-27 46.65 46.65 46.65 46.65 0.0M
2024-08-26 45.40 48.00 44.64 46.55 0.0M
2024-08-23 45.04 47.65 44.95 45.09 0.0M
2024-08-22 47.62 47.62 47.51 47.51 0.0M
2024-08-21 45.09 47.64 45.09 47.64 0.0M
2024-08-20 45.15 47.38 44.81 46.25 0.0M
2024-08-19 47.08 47.08 44.86 47.05 0.0M
2024-08-16 46.90 46.90 44.65 44.65 0.0M
2024-08-15 47.15 47.19 44.67 45.60 0.0M
2024-08-14 44.40 46.91 44.40 46.91 0.0M
2024-08-13 44.42 45.10 44.42 45.10 0.0M
2024-08-12 46.55 46.56 44.25 46.53 0.0M
2024-08-09 45.45 46.28 45.45 46.28 0.0M
2024-08-08 43.57 45.99 43.57 45.99 0.0M
2024-08-07 45.94 45.98 43.52 44.50 0.0M
2024-08-06 44.89 45.04 42.47 42.47 0.0M
2024-08-05 43.16 45.86 43.16 45.82 0.0M
2024-08-02 46.96 47.20 44.41 44.45 0.0M
2024-08-01 47.78 47.78 45.17 47.50 0.0M
2024-07-31 48.43 48.43 45.83 46.76 0.0M
2024-07-30 48.71 48.71 46.34 47.20 0.0M
2024-07-29 48.40 48.40 46.97 46.97 0.0M
2024-07-26 47.71 47.94 45.09 47.94 0.0M
2024-07-25 45.14 45.14 45.14 45.14 0.0M
2024-07-24 46.50 46.50 43.76 44.80 0.0M
2024-07-23 44.98 46.71 44.35 45.59 0.0M
2024-07-22 46.70 46.70 43.98 45.50 0.0M
2024-07-19 44.15 44.75 43.99 44.75 0.0M
2024-07-18 46.82 46.82 44.00 44.80 0.0M
2024-07-17 45.23 47.05 45.23 47.05 0.0M
2024-07-16 44.96 47.30 44.60 44.65 0.0M
2024-07-15 45.36 47.67 44.50 44.50 0.0M
2024-07-12 47.67 47.67 45.44 46.25 0.0M
2024-07-11 45.03 45.03 44.72 44.76 0.0M
2024-07-10 45.37 46.15 45.10 46.15 0.0M
2024-07-09 47.50 47.53 45.37 45.90 0.0M
2024-07-08 47.71 47.71 45.55 45.90 0.0M
2024-07-05 47.40 47.42 46.45 46.45 0.0M
2024-07-03 46.88 47.01 45.45 45.45 0.0M
2024-07-02 46.47 46.48 44.24 45.75 0.0M
2024-07-01 46.72 46.75 44.63 44.63 0.0M
2024-06-28 47.51 47.51 46.21 46.21 0.0M
2024-06-27 47.67 47.67 47.60 47.64 0.0M
2024-06-26 46.79 46.79 45.90 45.90 0.0M
2024-06-25 46.35 47.35 45.00 45.70 0.0M
2024-06-24 47.25 47.25 47.24 47.24 0.0M
2024-06-21 45.42 46.96 45.42 46.96 0.0M
2024-06-20 47.20 47.20 44.54 46.69 0.0M
2024-06-18 46.89 47.16 44.50 47.16 0.0M
2024-06-17 46.57 46.57 44.20 45.30 0.0M
2024-06-14 44.56 46.60 44.30 46.59 0.0M
2024-06-13 47.00 47.00 44.41 44.41 0.0M
2024-06-12 46.78 46.78 44.72 45.95 0.0M
2024-06-11 43.45 45.00 43.45 44.30 0.0M
2024-06-10 45.88 46.00 43.58 44.55 0.0M
2024-06-07 44.16 46.38 44.16 46.38 0.0M
2024-06-06 46.68 46.68 44.25 45.20 0.0M
2024-06-05 46.34 46.48 43.70 43.70 0.0M
2024-06-04 45.81 45.97 43.63 45.10 0.0M
2024-06-03 45.09 45.31 42.67 44.10 0.0M
2024-05-31 42.43 42.43 42.43 42.43 0.0M
2024-05-30 42.66 42.66 42.66 42.66 0.0M
2024-05-29 44.76 44.76 42.55 42.55 0.0M
2024-05-28 45.81 45.81 42.94 43.90 0.0M
2024-05-24 45.94 46.23 44.09 44.90 0.0M
2024-05-23 45.81 45.82 43.35 45.71 0.0M
2024-05-22 43.31 45.65 43.27 44.15 0.0M
2024-05-21 45.34 45.36 43.17 44.05 0.0M
2024-05-20 45.38 45.46 43.23 44.25 0.0M
2024-05-17 45.27 45.39 42.94 42.94 0.0M
2024-05-16 44.99 45.20 42.84 45.18 0.0M
2024-05-15 45.01 45.21 42.81 45.20 0.0M
2024-05-14 44.61 44.67 42.56 44.67 0.0M
2024-05-13 44.17 44.17 42.00 42.00 0.0M
2024-05-10 42.20 44.72 42.20 44.69 0.0M
2024-05-09 44.42 44.69 43.33 43.55 0.0M
2024-05-08 44.37 44.37 42.21 42.80 0.0M
2024-05-07 44.11 44.11 41.46 41.46 0.0M
2024-05-06 45.43 45.45 41.09 42.25 0.0M
2024-05-03 41.25 43.47 41.12 43.35 0.0M
2024-05-02 39.99 42.51 39.99 41.42 0.0M
2024-05-01 43.85 43.85 41.60 41.60 0.0M
2024-04-30 40.55 43.09 40.32 42.73 0.0M
2024-04-29 42.74 42.82 40.74 41.72 0.0M
2024-04-26 42.81 42.95 40.56 41.30 0.0M
2024-04-25 41.37 42.29 39.52 42.28 0.0M
2024-04-24 43.06 43.06 40.26 40.26 0.0M
2024-04-23 40.88 43.23 40.88 41.00 0.0M
2024-04-22 40.53 42.66 40.53 42.00 0.0M
2024-04-19 42.32 42.32 40.26 41.20 0.0M
2024-04-18 42.63 42.74 40.51 42.69 0.0M
2024-04-17 40.86 42.73 40.21 40.21 0.0M
2024-04-16 42.49 42.49 40.49 40.49 0.0M
2024-04-15 43.28 43.28 41.33 41.50 0.0M
2024-04-12 42.86 42.89 40.80 42.88 0.0M
2024-04-11 43.00 43.00 40.60 40.60 0.0M
2024-04-10 40.55 42.85 40.55 42.85 0.0M
2024-04-09 43.22 43.22 41.20 42.00 0.0M
2024-04-08 42.86 42.95 40.87 42.30 0.0M
2024-04-05 42.71 43.17 40.97 41.95 0.0M
2024-04-04 43.20 43.20 40.90 40.90 0.0M
2024-04-03 42.91 43.60 40.90 42.19 0.0M
2024-04-02 43.52 43.56 42.42 42.65 0.0M
2024-04-01 41.70 44.86 41.69 43.05 0.0M
2024-03-28 44.55 44.59 43.51 43.60 0.0M
2024-03-27 44.64 44.64 42.35 42.35 0.0M
2024-03-26 44.29 44.45 44.29 44.45 0.0M
2024-03-25 44.84 44.84 42.28 43.60 0.0M
2024-03-22 44.88 44.94 42.57 43.40 0.0M
2024-03-21 44.92 44.96 42.63 43.55 0.0M
2024-03-20 42.35 44.47 42.35 44.32 0.0M
2024-03-19 42.06 44.39 42.06 42.11 0.0M
2024-03-18 44.48 44.48 44.44 44.45 0.0M
2024-03-15 44.35 44.45 42.02 42.05 0.0M
2024-03-14 44.44 44.87 42.04 44.87 0.0M
2024-03-13 44.97 45.02 42.75 45.02 0.0M
2024-03-12 44.48 44.91 42.37 42.37 0.0M
2024-03-11 44.34 44.43 42.13 42.39 0.0M
2024-03-08 42.85 45.07 42.50 42.77 0.0M
2024-03-07 44.69 44.75 42.24 42.55 0.0M
2024-03-06 44.78 44.96 42.87 44.83 0.0M
2024-03-05 43.60 44.01 43.28 43.28 0.0M
2024-03-04 42.42 44.55 42.42 43.70 0.0M
2024-03-01 44.02 44.52 43.07 44.52 0.0M
2024-02-29 42.57 45.29 42.57 42.77 0.0M
2024-02-28 42.84 44.93 42.61 43.50 0.0M
2024-02-27 45.21 45.22 43.05 44.27 0.0M
2024-02-26 45.72 45.77 43.23 44.90 0.0M
2024-02-23 45.77 45.77 43.37 44.50 0.0M
2024-02-22 45.26 45.40 43.06 44.50 0.0M
2024-02-21 44.40 44.44 42.34 43.00 0.0M
2024-02-20 44.64 44.68 42.56 43.65 0.0M
2024-02-16 43.66 44.24 41.51 42.60 0.0M
2024-02-15 42.95 43.05 40.90 42.97 0.0M
2024-02-14 41.02 43.17 39.96 39.96 0.0M
2024-02-13 42.43 42.44 40.16 42.43 0.0M
2024-02-12 43.45 43.55 40.89 42.00 0.0M
2024-02-09 42.05 43.04 41.23 43.04 0.0M
2024-02-08 42.88 42.89 40.74 40.74 0.0M
2024-02-07 42.66 42.68 40.15 40.15 0.0M
2024-02-06 42.60 42.69 40.50 41.67 0.0M
2024-02-05 42.58 42.68 42.58 42.67 0.0M
2024-02-02 43.02 43.06 43.00 43.06 0.0M
2024-02-01 40.75 43.21 40.75 43.20 0.0M
2024-01-31 41.10 43.06 41.07 41.09 0.0M
2024-01-30 42.93 42.98 40.75 41.60 0.0M
2024-01-29 42.83 42.83 40.80 41.85 0.0M
2024-01-26 41.56 42.95 40.71 40.71 0.0M
2024-01-25 42.62 42.68 40.43 42.68 0.0M
2024-01-24 42.93 42.93 40.60 40.85 0.0M
2024-01-23 42.38 42.61 40.85 42.40 0.0M
2024-01-22 40.73 42.92 40.65 41.70 0.0M
2024-01-19 41.84 42.97 40.67 40.85 0.0M
2024-01-18 42.41 42.50 40.47 42.41 0.1M
2024-01-17 41.91 42.13 39.62 42.13 0.0M
2024-01-16 41.96 42.09 39.82 41.98 0.1M
2024-01-12 41.25 41.88 41.25 41.87 0.0M
2024-01-11 41.07 41.07 39.20 39.38 0.0M
2024-01-10 41.02 41.04 39.15 39.35 0.0M
2024-01-09 40.84 40.84 39.25 39.25 0.0M
2024-01-08 40.92 41.24 39.17 41.24 0.7M
2024-01-05 40.69 40.75 39.68 40.75 0.1M
2024-01-03 39.82 39.94 37.91 37.91 0.0M
2024-01-02 38.03 38.93 38.03 38.93 0.0M