Stockscreener 앱 받기
44.07
0.34%
+0.15
RELX Plc ADR 주식 (RELX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $44.22 | $43.91 | $0.305 | 506,294.0 | +0.34% |
| 2024-05-16 | $43.98 | $43.61 | $0.37 | 936,219.0 | +0.02% |
| 2024-05-15 | $44.03 | $43.65 | $0.3779 | 1,115,334.0 | +0.92% |
| 2024-05-14 | $43.54 | $43.25 | $0.29 | 586,313.0 | +1.64% |
| 2024-05-13 | $43.08 | $42.77 | $0.31 | 761,092.0 | -1.50% |
| 2024-05-10 | $43.49 | $43.16 | $0.3325 | 642,057.0 | +0.18% |
| 2024-05-09 | $43.38 | $43.09 | $0.295 | 552,440.0 | +1.02% |
| 2024-05-08 | $43.13 | $42.88 | $0.25 | 511,147.0 | +0.12% |
| 2024-05-07 | $42.92 | $42.70 | $0.22 | 582,514.0 | +1.13% |
| 2024-05-06 | $42.44 | $41.94 | $0.495 | 493,599.0 | +0.59% |
| 2024-05-03 | $42.34 | $41.97 | $0.375 | 924,377.0 | +2.31% |
| 2024-05-02 | $41.23 | $40.77 | $0.465 | 826,716.0 | -0.05% |
| 2024-05-01 | $41.59 | $41.15 | $0.44 | 814,587.0 | +0.10% |
| 2024-04-30 | $41.85 | $41.17 | $0.68 | 866,501.0 | -0.87% |
| 2024-04-29 | $41.70 | $41.34 | $0.355 | 928,112.0 | -0.14% |
| 2024-04-26 | $41.67 | $41.37 | $0.2988 | 873,207.0 | +1.19% |
| 2024-04-25 | $41.24 | $40.25 | $0.995 | 1,056,826.0 | -0.75% |
| 2024-04-24 | $41.86 | $41.20 | $0.665 | 1,353,090.0 | -1.96% |
| 2024-04-23 | $42.34 | $41.87 | $0.475 | 999,563.0 | +1.12% |
| 2024-04-22 | $41.91 | $41.49 | $0.425 | 746,221.0 | +1.75% |
| 2024-04-19 | $41.32 | $41.01 | $0.3099 | 1,061,556.0 | -0.87% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $44.22 | $40.77 | $3.45 | 9,758,983.0 | +6.99% |
| 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% |
RELX Plc ADR 주식 (RELX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.18 | $27.53 | $1.65 | 14,017,462.0 | -1.63% |
| 2022-11 | $28.40 | $25.45 | $2.95 | 22,012,673.0 | +4.53% |
| 2022-10 | $27.28 | $23.77 | $3.51 | 27,411,455.0 | +10.90% |
| 2022-09 | $27.00 | $23.39 | $3.61 | 24,179,640.0 | -7.14% |
| 2022-08 | $29.75 | $26.18 | $3.57 | 16,377,201.0 | -11.31% |
| 2022-07 | $29.56 | $25.82 | $3.73 | 22,294,475.0 | +9.58% |
| 2022-06 | $28.35 | $24.81 | $3.54 | 24,444,129.0 | -5.94% |
| 2022-05 | $30.01 | $27.18 | $2.83 | 28,465,196.0 | -2.75% |
| 2022-04 | $32.23 | $29.42 | $2.81 | 19,129,152.0 | -5.31% |
| 2022-03 | $31.89 | $27.14 | $4.74 | 37,940,933.0 | +1.87% |
| 2022-02 | $31.65 | $29.20 | $2.45 | 22,336,598.0 | -0.33% |
| 2022-01 | $32.34 | $29.34 | $3.00 | 22,193,222.0 | -6.07% |
0.00%
0.15%
자본화:
|
볼륨(24시간):