Stockscreener 앱 받기
49.29
2.22%
-1.12
시간 외 거래:
49.29
Relx Plc Adr 주식 (RELX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $49.76 | $49.12 | $0.641 | 756,649.0 | -2.22% |
| 2025-02-20 | $50.47 | $49.88 | $0.5898 | 603,689.0 | -0.22% |
| 2025-02-19 | $50.60 | $50.05 | $0.55 | 778,622.0 | -0.73% |
| 2025-02-18 | $51.19 | $50.79 | $0.3971 | 419,152.0 | -0.35% |
| 2025-02-14 | $51.66 | $51.04 | $0.6199 | 673,660.0 | -1.62% |
| 2025-02-13 | $51.99 | $51.44 | $0.55 | 512,514.0 | +0.91% |
| 2025-02-12 | $51.54 | $50.95 | $0.595 | 690,950.0 | +0.21% |
| 2025-02-11 | $51.35 | $50.92 | $0.435 | 444,979.0 | +1.52% |
| 2025-02-10 | $50.61 | $50.23 | $0.38 | 361,995.0 | +1.14% |
| 2025-02-07 | $50.49 | $49.94 | $0.55 | 517,231.0 | -0.81% |
| 2025-02-06 | $50.41 | $50.10 | $0.305 | 475,601.0 | -0.73% |
| 2025-02-05 | $50.84 | $50.22 | $0.6163 | 408,658.0 | +1.83% |
| 2025-02-04 | $50.02 | $49.79 | $0.235 | 370,609.0 | +0.02% |
| 2025-02-03 | $50.08 | $49.25 | $0.8305 | 392,221.0 | -0.08% |
| 2025-01-31 | $50.29 | $49.84 | $0.4468 | 439,820.0 | -0.91% |
| 2025-01-30 | $50.55 | $49.78 | $0.77 | 452,486.0 | +2.25% |
| 2025-01-29 | $49.63 | $49.18 | $0.45 | 423,590.0 | -0.32% |
| 2025-01-28 | $49.58 | $49.08 | $0.50 | 808,000.0 | +0.57% |
| 2025-01-27 | $49.12 | $48.71 | $0.41 | 1,476,567.0 | +0.55% |
| 2025-01-24 | $49.16 | $48.77 | $0.39 | 787,461.0 | -1.09% |
| 2025-01-23 | $49.40 | $48.95 | $0.4502 | 460,636.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $51.99 | $49.12 | $2.87 | 8,163,179.0 | -1.20% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):