Stockscreener 앱 받기
40.08
2.39%
0.9355
Relx Plc Adr 주식 (RELX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-30 | $40.70 | $40.01 | $0.69 | 1,472,739.0 | +2.39% |
| 2026-10-29 | $39.15 | $38.68 | $0.47 | 1,811,970.0 | +1.06% |
| 2026-10-28 | $39.20 | $38.43 | $0.77 | 3,221,839.0 | -0.67% |
| 2026-10-27 | $39.95 | $38.97 | $0.985 | 1,749,690.0 | -2.96% |
| 2026-10-26 | $40.59 | $39.98 | $0.61 | 1,907,453.0 | -0.89% |
| 2026-10-23 | $40.90 | $40.27 | $0.635 | 3,150,262.0 | -0.20% |
| 2026-10-22 | $40.77 | $39.89 | $0.885 | 3,965,167.0 | +3.81% |
| 2026-10-21 | $40.06 | $38.55 | $1.51 | 4,229,832.0 | -0.66% |
| 2026-10-20 | $39.58 | $39.06 | $0.52 | 2,188,977.0 | +0.36% |
| 2026-10-19 | $39.31 | $38.88 | $0.43 | 1,723,478.0 | +0.49% |
| 2026-10-16 | $39.56 | $38.77 | $0.79 | 3,218,806.0 | +1.67% |
| 2026-10-15 | $38.61 | $37.92 | $0.692 | 2,267,557.0 | +4.03% |
| 2026-10-14 | $36.94 | $36.53 | $0.405 | 2,760,565.0 | +0.63% |
| 2026-10-13 | $36.90 | $36.52 | $0.375 | 1,602,108.0 | +0.44% |
| 2026-10-12 | $36.88 | $36.35 | $0.53 | 1,440,745.0 | +1.13% |
| 2026-10-09 | $36.25 | $35.70 | $0.55 | 2,186,585.0 | +2.53% |
| 2026-10-08 | $35.27 | $34.23 | $1.04 | 3,622,506.0 | +2.09% |
| 2026-10-07 | $34.64 | $34.11 | $0.53 | 1,965,422.0 | +1.44% |
| 2026-10-06 | $34.30 | $33.96 | $0.34 | 1,666,884.0 | +0.62% |
| 2026-10-05 | $33.83 | $33.28 | $0.54 | 2,245,998.0 | +1.20% |
| 2026-10-02 | $33.89 | $33.33 | $0.56 | 2,736,726.0 | -0.21% |
| 2026-10-01 | $33.77 | $33.19 | $0.58 | 2,543,085.0 | +0.93% |
| 2026-09-30 | $33.37 | $32.93 | $0.435 | 1,590,649.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $40.90 | $33.19 | $7.71 | 53,678,394.0 | +20.78% |
| 2026-09 | $37.00 | $32.69 | $4.31 | 43,897,897.0 | -8.92% |
| 2026-08 | $37.48 | $33.55 | $3.92 | 43,072,809.0 | +2.85% |
| 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% |
2.05%
0.23%
자본화:
|
볼륨(24시간):