Stockscreener 앱 받기
50.67
0.52%
0.26
시장 영업 전:
50.41
-0.26
-0.51%
Relx Plc Adr 주식 (RELX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $50.74 | $50.24 | $0.50 | 402,552.0 | +0.52% |
| 2025-03-31 | $50.51 | $49.90 | $0.612 | 429,642.0 | +0.50% |
| 2025-03-28 | $50.38 | $50.05 | $0.33 | 391,193.0 | +0.18% |
| 2025-03-27 | $50.17 | $49.74 | $0.4312 | 506,863.0 | +0.20% |
| 2025-03-26 | $50.17 | $49.72 | $0.45 | 582,112.0 | -0.85% |
| 2025-03-25 | $50.59 | $50.24 | $0.35 | 336,944.0 | +1.18% |
| 2025-03-24 | $50.02 | $49.68 | $0.34 | 473,161.0 | -0.40% |
| 2025-03-21 | $50.11 | $49.74 | $0.3711 | 583,002.0 | +0.24% |
| 2025-03-20 | $50.05 | $49.75 | $0.292 | 660,434.0 | +1.09% |
| 2025-03-19 | $49.38 | $48.99 | $0.39 | 430,819.0 | +0.73% |
| 2025-03-18 | $49.05 | $48.57 | $0.48 | 484,446.0 | -1.23% |
| 2025-03-17 | $49.73 | $49.38 | $0.35 | 483,191.0 | +1.37% |
| 2025-03-14 | $49.06 | $48.34 | $0.72 | 892,163.0 | +2.34% |
| 2025-03-13 | $48.00 | $47.64 | $0.3625 | 728,632.0 | +0.17% |
| 2025-03-12 | $48.03 | $47.59 | $0.435 | 749,214.0 | +1.12% |
| 2025-03-11 | $47.60 | $47.10 | $0.50 | 699,969.0 | -0.25% |
| 2025-03-10 | $47.72 | $47.14 | $0.58 | 596,698.0 | -1.62% |
| 2025-03-07 | $48.13 | $47.18 | $0.95 | 523,179.0 | +1.82% |
| 2025-03-06 | $47.57 | $47.04 | $0.53 | 738,907.0 | -2.68% |
| 2025-03-05 | $48.85 | $48.23 | $0.615 | 633,390.0 | -0.90% |
| 2025-03-04 | $49.31 | $48.93 | $0.38 | 167,729.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $50.74 | $50.24 | $0.50 | 402,552.0 | +0.00% |
| 2025-03 | $50.74 | $47.04 | $3.70 | 12,097,864.0 | +4.76% |
| 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% |
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% |
1.14%
자본화:
|
볼륨(24시간):