Stockscreener 앱 받기
33.98
2.75%
-0.96
시간 외 거래:
33.98
Relx Plc Adr 주식 (RELX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-10 | $34.43 | $33.41 | $1.02 | 2,629,771.0 | -2.75% |
| 2026-06-09 | $35.07 | $34.34 | $0.73 | 2,041,905.0 | +1.22% |
| 2026-06-08 | $34.92 | $34.49 | $0.43 | 2,467,403.0 | -1.79% |
| 2026-06-05 | $35.62 | $34.90 | $0.715 | 2,260,636.0 | +2.00% |
| 2026-06-04 | $34.83 | $34.24 | $0.585 | 3,248,390.0 | +4.74% |
| 2026-06-03 | $33.57 | $32.84 | $0.7281 | 1,971,336.0 | -1.44% |
| 2026-06-02 | $34.06 | $33.12 | $0.945 | 2,935,083.0 | -3.53% |
| 2026-06-01 | $34.69 | $33.63 | $1.06 | 3,069,420.0 | +5.52% |
| 2026-05-29 | $33.38 | $32.24 | $1.14 | 3,757,874.0 | -0.94% |
| 2026-05-28 | $33.31 | $32.54 | $0.77 | 3,034,431.0 | +0.76% |
| 2026-05-27 | $33.13 | $32.45 | $0.685 | 4,053,011.0 | -0.15% |
| 2026-05-26 | $33.21 | $32.76 | $0.45 | 2,176,971.0 | -0.33% |
| 2026-05-22 | $33.58 | $32.83 | $0.75 | 1,704,964.0 | -0.99% |
| 2026-05-21 | $33.49 | $32.90 | $0.59 | 1,502,580.0 | -0.77% |
| 2026-05-20 | $33.60 | $32.66 | $0.945 | 2,280,191.0 | +0.06% |
| 2026-05-19 | $34.19 | $33.57 | $0.62 | 2,601,868.0 | -1.12% |
| 2026-05-18 | $34.01 | $32.53 | $1.48 | 2,498,423.0 | +4.81% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $35.62 | $32.84 | $2.77 | 23,253,715.0 | +3.63% |
| 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% |
0.29%
0.44%
자본화:
|
볼륨(24시간):