Stockscreener 앱 받기
39.54
0.15%
0.06
시장 영업 전:
40.10
0.56
+1.42%
Relx Plc Adr 주식 (RELX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $40.10 | $39.46 | $0.6436 | 1,759,473.0 | +0.15% |
| 2025-12-08 | $39.88 | $39.40 | $0.4752 | 1,704,202.0 | -2.08% |
| 2025-12-05 | $40.75 | $40.24 | $0.505 | 2,277,732.0 | -0.54% |
| 2025-12-04 | $40.76 | $40.48 | $0.28 | 1,623,234.0 | +0.87% |
| 2025-12-03 | $40.34 | $40.02 | $0.315 | 2,138,117.0 | +1.16% |
| 2025-12-02 | $39.79 | $39.58 | $0.21 | 3,966,841.0 | +0.03% |
| 2025-12-01 | $40.06 | $39.72 | $0.34 | 3,583,408.0 | -1.22% |
| 2025-11-28 | $40.33 | $40.13 | $0.20 | 1,047,581.0 | +0.07% |
| 2025-11-26 | $40.34 | $40.12 | $0.22 | 1,450,502.0 | -0.47% |
| 2025-11-25 | $40.42 | $39.94 | $0.48 | 3,297,386.0 | +0.05% |
| 2025-11-24 | $40.46 | $40.15 | $0.31 | 2,834,690.0 | -0.62% |
| 2025-11-21 | $40.96 | $40.31 | $0.65 | 2,808,032.0 | +2.55% |
| 2025-11-20 | $39.97 | $39.30 | $0.665 | 2,839,276.0 | -0.53% |
| 2025-11-19 | $39.97 | $39.44 | $0.535 | 2,907,233.0 | -1.17% |
| 2025-11-18 | $40.35 | $40.00 | $0.355 | 2,085,011.0 | -0.27% |
| 2025-11-17 | $41.11 | $40.34 | $0.775 | 2,396,842.0 | -2.30% |
| 2025-11-14 | $41.37 | $40.77 | $0.60 | 2,595,722.0 | -0.22% |
| 2025-11-13 | $41.73 | $41.35 | $0.38 | 1,675,580.0 | +0.15% |
| 2025-11-12 | $41.95 | $40.97 | $0.98 | 1,838,466.0 | -2.64% |
| 2025-11-11 | $42.66 | $42.34 | $0.32 | 840,031.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $40.76 | $39.40 | $1.36 | 18,812,480.0 | -1.67% |
| 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% |
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% |
0.09%
0.80%
자본화:
|
볼륨(24시간):