Stockscreener 앱 받기
44.30
0.82%
-0.39
Relx Plc Adr 주식 (RELX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $44.69 | $44.06 | $0.63 | 1,592,689.0 | -0.87% |
| 2025-10-29 | $45.73 | $44.62 | $1.10 | 1,807,092.0 | -3.33% |
| 2025-10-28 | $46.76 | $46.22 | $0.54 | 999,589.0 | -0.88% |
| 2025-10-27 | $46.98 | $46.55 | $0.425 | 1,146,963.0 | +0.15% |
| 2025-10-24 | $46.96 | $46.41 | $0.55 | 1,226,915.0 | +1.35% |
| 2025-10-23 | $46.12 | $45.56 | $0.56 | 1,039,070.0 | -1.82% |
| 2025-10-22 | $47.22 | $46.65 | $0.57 | 931,407.0 | +1.10% |
| 2025-10-21 | $46.50 | $46.18 | $0.32 | 1,118,771.0 | +0.39% |
| 2025-10-20 | $46.11 | $45.49 | $0.62 | 1,194,760.0 | +1.95% |
| 2025-10-17 | $45.23 | $44.77 | $0.46 | 1,415,732.0 | +0.02% |
| 2025-10-16 | $45.33 | $44.87 | $0.465 | 1,379,011.0 | +0.44% |
| 2025-10-15 | $45.31 | $44.81 | $0.50 | 983,567.0 | -0.90% |
| 2025-10-14 | $45.59 | $45.30 | $0.28 | 1,019,387.0 | +0.66% |
| 2025-10-13 | $45.39 | $44.85 | $0.54 | 1,021,461.0 | +0.69% |
| 2025-10-10 | $45.21 | $44.75 | $0.46 | 1,564,493.0 | -0.73% |
| 2025-10-09 | $45.44 | $44.82 | $0.62 | 1,331,442.0 | -1.51% |
| 2025-10-08 | $46.11 | $45.62 | $0.49 | 1,296,296.0 | +0.88% |
| 2025-10-07 | $45.69 | $45.22 | $0.47 | 1,039,917.0 | -2.09% |
| 2025-10-06 | $46.78 | $46.17 | $0.61 | 1,896,619.0 | +0.00% |
| 2025-10-03 | $46.63 | $46.14 | $0.49 | 1,064,745.0 | -0.43% |
| 2025-10-02 | $46.73 | $46.28 | $0.455 | 1,742,520.0 | -0.98% |
| 2025-10-01 | $47.58 | $46.98 | $0.595 | 1,752,389.0 | -1.44% |
| 2025-09-30 | $47.97 | $47.58 | $0.39 | 1,507,072.0 | +1.34% |
Relx Plc Adr 주식 (RELX) 연도별 가격 이력
이 심층 분석에서는 Relx Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RELX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Relx Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Relx Plc Adr 주식 (RELX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $47.58 | $44.06 | $3.52 | 28,564,835.0 | -7.24% |
| 2025-09 | $48.40 | $45.06 | $3.34 | 28,310,933.0 | +2.34% |
| 2025-08 | $51.99 | $46.44 | $5.55 | 33,535,759.0 | -10.06% |
| 2025-07 | $54.30 | $51.54 | $2.76 | 22,573,486.0 | -4.51% |
| 2025-06 | $54.59 | $52.10 | $2.49 | 17,903,656.0 | +0.78% |
| 2025-05 | $56.33 | $51.29 | $5.04 | 16,672,255.0 | -1.30% |
| 2025-04 | $54.80 | $44.72 | $10.08 | 19,135,848.0 | +8.37% |
| 2025-03 | $50.59 | $47.04 | $3.55 | 11,695,312.0 | +4.22% |
| 2025-02 | $51.99 | $47.55 | $4.44 | 10,556,743.0 | -3.05% |
| 2025-01 | $50.55 | $45.16 | $5.39 | 11,221,918.0 | +9.84% |
Relx Plc Adr 주식 (RELX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $48.33 | $44.92 | $3.41 | 13,679,479.0 | -3.57% |
| 2024-11 | $48.17 | $44.19 | $3.98 | 14,205,008.0 | +1.86% |
| 2024-10 | $48.73 | $45.85 | $2.88 | 20,781,371.0 | -2.61% |
| 2024-09 | $48.91 | $45.22 | $3.69 | 12,403,029.0 | +1.71% |
| 2024-08 | $47.31 | $43.45 | $3.86 | 13,221,505.0 | -1.21% |
| 2024-07 | $47.41 | $44.93 | $2.48 | 14,078,972.0 | +2.94% |
| 2024-06 | $46.30 | $43.62 | $2.68 | 11,654,245.0 | +4.37% |
| 2024-05 | $44.95 | $40.77 | $4.18 | 14,317,442.0 | +6.72% |
| 2024-04 | $43.45 | $40.25 | $3.20 | 30,558,620.0 | -4.85% |
| 2024-03 | $43.97 | $42.76 | $1.21 | 18,067,863.0 | -1.43% |
| 2024-02 | $44.75 | $40.92 | $3.83 | 22,439,503.0 | +6.22% |
| 2024-01 | $41.98 | $38.48 | $3.51 | 19,440,731.0 | +4.26% |
Relx Plc Adr 주식 (RELX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.03 | $38.09 | $1.95 | 16,810,668.0 | +2.80% |
| 2023-11 | $38.90 | $34.59 | $4.31 | 16,803,621.0 | +10.70% |
| 2023-10 | $35.89 | $33.24 | $2.65 | 14,549,457.0 | +3.41% |
| 2023-09 | $35.14 | $32.37 | $2.77 | 13,010,842.0 | +3.60% |
| 2023-08 | $33.48 | $31.38 | $2.10 | 15,044,149.0 | -3.36% |
| 2023-07 | $34.49 | $31.38 | $3.12 | 14,954,910.0 | +0.69% |
| 2023-06 | $34.07 | $31.65 | $2.42 | 14,318,165.0 | +6.81% |
| 2023-05 | $33.30 | $30.10 | $3.20 | 22,036,123.0 | -5.47% |
| 2023-04 | $33.89 | $32.04 | $1.85 | 10,932,966.0 | +2.07% |
| 2023-03 | $32.53 | $30.04 | $2.49 | 18,298,174.0 | +7.10% |
| 2023-02 | $30.87 | $28.79 | $2.08 | 18,398,550.0 | +1.95% |
| 2023-01 | $30.04 | $27.57 | $2.47 | 14,141,286.0 | +7.18% |
0.07%
0.01%
자본화:
|
볼륨(24시간):