45.15
price down icon1.51%   -0.69
after-market 시간 외 거래: 45.15
loading

Relx Plc Adr 주식 (RELX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-09 $45.44 $44.82 $0.62 1,331,442.0 -1.51%
2025-10-08 $46.11 $45.62 $0.49 1,296,296.0 +0.88%
2025-10-07 $45.69 $45.22 $0.47 1,039,917.0 -2.09%
2025-10-06 $46.78 $46.17 $0.61 1,896,619.0 +0.00%
2025-10-03 $46.63 $46.14 $0.49 1,064,745.0 -0.43%
2025-10-02 $46.73 $46.28 $0.455 1,742,520.0 -0.98%
2025-10-01 $47.58 $46.98 $0.595 1,752,389.0 -1.44%
2025-09-30 $47.97 $47.58 $0.39 1,507,072.0 +1.34%
2025-09-29 $47.34 $47.08 $0.27 876,397.0 +0.64%
2025-09-26 $46.92 $46.59 $0.33 1,028,578.0 +1.19%
2025-09-25 $46.33 $46.09 $0.23 913,114.0 -0.19%
2025-09-24 $46.58 $46.26 $0.325 860,410.0 -0.22%
2025-09-23 $46.96 $46.32 $0.64 815,490.0 -1.30%
2025-09-22 $47.12 $46.59 $0.535 756,498.0 +0.11%
2025-09-19 $47.43 $46.85 $0.575 1,170,344.0 -1.22%
2025-09-18 $48.40 $47.59 $0.81 1,960,350.0 +1.10%
2025-09-17 $47.58 $46.98 $0.595 1,018,772.0 +0.86%
2025-09-16 $46.99 $46.63 $0.3603 1,059,813.0 -0.36%
2025-09-15 $47.00 $46.71 $0.29 1,846,446.0 +0.77%
2025-09-12 $46.91 $46.50 $0.415 1,045,264.0 +0.37%
2025-09-11 $46.39 $45.44 $0.955 1,441,946.0 +2.66%
2025-09-10 $46.48 $45.06 $1.42 2,272,343.0 -4.37%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $47.58 $44.82 $2.76 11,455,370.0 -5.46%
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

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

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%
$191.75
price down icon 3.55%
specialty_business_services TRI
$150.10
price down icon 1.05%
$44.04
price down icon 1.98%
specialty_business_services RBA
$103.74
price down icon 1.85%
specialty_business_services RTO
$26.90
price down icon 3.38%
자본화:     |  볼륨(24시간):