Stockscreener 앱 받기
32.40
2.99%
0.94
Relx Plc Adr 주식 (RELX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $32.44 | $31.99 | $0.45 | 2,066,557.0 | +2.99% |
| 2026-05-14 | $32.16 | $31.45 | $0.71 | 2,765,004.0 | -0.51% |
| 2026-05-13 | $32.11 | $31.02 | $1.09 | 2,947,728.0 | -3.51% |
| 2026-05-12 | $33.23 | $32.53 | $0.70 | 3,554,245.0 | -1.50% |
| 2026-05-11 | $33.77 | $33.23 | $0.53 | 1,882,842.0 | -0.92% |
| 2026-05-08 | $33.82 | $33.31 | $0.505 | 2,006,125.0 | -1.70% |
| 2026-05-07 | $34.62 | $33.92 | $0.70 | 3,150,208.0 | -4.45% |
| 2026-05-06 | $36.52 | $35.63 | $0.89 | 2,516,717.0 | -1.13% |
| 2026-05-05 | $36.58 | $35.81 | $0.7655 | 3,173,293.0 | -0.55% |
| 2026-05-04 | $36.79 | $36.27 | $0.5104 | 1,485,648.0 | +0.03% |
| 2026-05-01 | $36.83 | $36.35 | $0.48 | 1,525,008.0 | -0.66% |
| 2026-04-30 | $36.78 | $36.09 | $0.695 | 3,106,220.0 | +2.21% |
| 2026-04-29 | $35.94 | $35.55 | $0.385 | 2,006,528.0 | -0.58% |
| 2026-04-28 | $36.26 | $35.78 | $0.48 | 2,080,115.0 | -1.04% |
| 2026-04-27 | $36.90 | $36.30 | $0.60 | 2,177,221.0 | -0.38% |
| 2026-04-24 | $36.57 | $36.05 | $0.519 | 2,817,113.0 | +1.11% |
| 2026-04-23 | $36.28 | $35.53 | $0.75 | 3,951,529.0 | -0.39% |
| 2026-04-22 | $37.36 | $36.10 | $1.26 | 3,772,566.0 | -2.16% |
| 2026-04-21 | $37.78 | $36.98 | $0.80 | 2,856,678.0 | +0.90% |
| 2026-04-20 | $36.82 | $36.47 | $0.35 | 1,650,251.0 | +0.16% |
| 2026-04-17 | $37.41 | $36.62 | $0.795 | 3,148,303.0 | +1.30% |
| 2026-04-16 | $36.67 | $36.20 | $0.47 | 2,655,305.0 | +1.49% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $36.83 | $31.02 | $5.81 | 29,139,932.0 | -11.45% |
| 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% |
1.42%
1.07%
자본화:
|
볼륨(24시간):