Stockscreener 앱 받기
36.68
1.30%
0.47
시장 영업 전:
36.37
-0.31
-0.85%
Relx Plc Adr 주식 (RELX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | $35.81 | $35.10 | $0.71 | 3,224,313.0 | +2.79% |
| 2026-04-14 | $34.99 | $34.59 | $0.40 | 1,860,499.0 | +1.34% |
| 2026-04-13 | $34.38 | $33.05 | $1.34 | 2,768,789.0 | +2.85% |
| 2026-04-10 | $33.76 | $32.92 | $0.84 | 3,012,042.0 | -0.12% |
| 2026-04-09 | $34.02 | $33.09 | $0.935 | 3,064,168.0 | -1.74% |
| 2026-04-08 | $34.55 | $33.89 | $0.66 | 2,465,769.0 | +1.71% |
| 2026-04-07 | $33.87 | $33.21 | $0.66 | 2,783,911.0 | -0.74% |
| 2026-04-06 | $33.84 | $33.31 | $0.525 | 1,422,245.0 | +0.06% |
| 2026-04-02 | $33.82 | $33.02 | $0.805 | 2,839,080.0 | +1.08% |
| 2026-04-01 | $33.48 | $32.57 | $0.91 | 2,926,030.0 | +0.24% |
| 2026-03-31 | $33.59 | $32.70 | $0.885 | 3,080,826.0 | +1.22% |
| 2026-03-30 | $32.93 | $32.13 | $0.80 | 3,176,664.0 | +2.44% |
| 2026-03-27 | $32.17 | $31.59 | $0.575 | 2,976,967.0 | -0.31% |
| 2026-03-26 | $32.69 | $31.86 | $0.83 | 4,225,910.0 | -1.23% |
| 2026-03-25 | $32.72 | $31.89 | $0.835 | 4,103,669.0 | +0.03% |
| 2026-03-24 | $33.26 | $32.41 | $0.845 | 4,775,092.0 | -3.99% |
| 2026-03-23 | $33.97 | $32.82 | $1.15 | 5,052,028.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $37.41 | $32.57 | $4.84 | 35,318,757.0 | +10.65% |
| 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% |
0.93%
0.06%
자본화:
|
볼륨(24시간):