Stockscreener 앱 받기
35.62
0.28%
0.10
시간 외 거래:
35.62
Relx Plc Adr 주식 (RELX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $35.70 | $35.21 | $0.49 | 1,720,673.0 | +0.28% |
| 2026-08-07 | $36.14 | $35.35 | $0.79 | 1,731,001.0 | -0.64% |
| 2026-08-06 | $36.06 | $35.22 | $0.84 | 3,087,285.0 | -2.35% |
| 2026-08-05 | $37.48 | $36.45 | $1.02 | 2,416,171.0 | -0.52% |
| 2026-08-04 | $36.88 | $35.92 | $0.955 | 3,002,057.0 | +1.77% |
| 2026-08-03 | $36.51 | $35.60 | $0.905 | 4,419,718.0 | +2.09% |
| 2026-07-31 | $35.59 | $35.07 | $0.515 | 3,986,388.0 | -3.25% |
| 2026-07-30 | $37.08 | $36.12 | $0.958 | 3,913,919.0 | -4.24% |
| 2026-07-29 | $38.58 | $37.84 | $0.74 | 2,772,077.0 | +1.24% |
| 2026-07-28 | $37.92 | $36.82 | $1.10 | 2,880,339.0 | +5.92% |
| 2026-07-27 | $36.07 | $35.51 | $0.565 | 3,699,859.0 | +3.60% |
| 2026-07-24 | $34.70 | $33.48 | $1.23 | 3,287,258.0 | +4.72% |
| 2026-07-23 | $33.49 | $32.45 | $1.04 | 3,388,788.0 | +0.37% |
| 2026-07-22 | $33.64 | $32.63 | $1.01 | 2,198,061.0 | +0.03% |
| 2026-07-21 | $33.26 | $32.73 | $0.53 | 2,067,754.0 | -4.02% |
| 2026-07-20 | $34.28 | $33.38 | $0.90 | 2,982,396.0 | +1.19% |
| 2026-07-17 | $34.20 | $33.46 | $0.74 | 2,683,812.0 | -0.94% |
| 2026-07-16 | $34.22 | $33.45 | $0.77 | 1,981,425.0 | +1.52% |
| 2026-07-15 | $33.92 | $33.06 | $0.86 | 2,359,610.0 | +2.63% |
| 2026-07-14 | $33.11 | $32.26 | $0.85 | 2,043,603.0 | -2.30% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $37.48 | $35.21 | $2.27 | 18,097,578.0 | +0.56% |
| 2026-07 | $38.58 | $30.99 | $7.59 | 66,696,230.0 | +11.84% |
| 2026-06 | $35.62 | $30.29 | $5.33 | 55,044,529.0 | -3.42% |
| 2026-05 | $36.83 | $31.02 | $5.81 | 50,683,688.0 | -10.39% |
| 2026-04 | $37.78 | $32.57 | $5.21 | 56,588,675.0 | +10.38% |
| 2026-03 | $35.91 | $31.59 | $4.32 | 84,431,696.0 | -4.71% |
| 2026-02 | $36.10 | $27.57 | $8.54 | 115,316,118.0 | -2.82% |
| 2026-01 | $43.36 | $35.48 | $7.88 | 60,847,535.0 | -11.43% |
Relx Plc Adr 주식 (RELX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $41.48 | $39.40 | $2.07 | 39,494,070.0 | +2.24% |
| 2025-11 | $44.79 | $39.30 | $5.48 | 36,518,845.0 | -9.11% |
| 2025-10 | $47.58 | $43.88 | $3.70 | 29,820,610.0 | -7.37% |
| 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% |
2.48%
0.17%
자본화:
|
볼륨(24시간):