Stockscreener 앱 받기
31.06
7.81%
2.25
Relx Plc Adr 주식 (RELX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $31.11 | $30.45 | $0.66 | 8,201,602.0 | +7.81% |
| 2026-02-12 | $28.95 | $27.84 | $1.11 | 7,860,110.0 | +3.89% |
| 2026-02-11 | $28.14 | $27.57 | $0.575 | 4,422,454.0 | -5.33% |
| 2026-02-10 | $29.79 | $29.09 | $0.695 | 3,839,061.0 | -0.64% |
| 2026-02-09 | $29.83 | $29.16 | $0.6621 | 4,014,524.0 | +0.34% |
| 2026-02-06 | $29.71 | $29.26 | $0.45 | 4,914,565.0 | -2.36% |
| 2026-02-05 | $31.35 | $29.89 | $1.46 | 10,650,291.0 | +1.04% |
| 2026-02-04 | $30.43 | $29.21 | $1.22 | 7,424,805.0 | -2.39% |
| 2026-02-03 | $30.82 | $29.53 | $1.29 | 8,404,789.0 | -14.13% |
| 2026-02-02 | $36.10 | $35.42 | $0.68 | 2,399,317.0 | -0.75% |
| 2026-01-30 | $36.11 | $35.48 | $0.625 | 3,475,057.0 | -1.02% |
| 2026-01-29 | $36.66 | $35.85 | $0.805 | 5,474,612.0 | -3.24% |
| 2026-01-28 | $37.87 | $37.24 | $0.63 | 3,919,948.0 | -2.55% |
| 2026-01-27 | $39.22 | $37.62 | $1.60 | 3,944,487.0 | -2.91% |
| 2026-01-26 | $39.86 | $39.46 | $0.40 | 2,085,891.0 | -0.98% |
| 2026-01-23 | $39.98 | $39.44 | $0.5392 | 2,173,353.0 | +0.15% |
| 2026-01-22 | $39.92 | $39.18 | $0.745 | 3,067,574.0 | -1.19% |
| 2026-01-21 | $40.46 | $39.80 | $0.6592 | 2,484,892.0 | +0.07% |
| 2026-01-20 | $40.77 | $40.22 | $0.545 | 9,132,230.0 | -3.22% |
| 2026-01-16 | $41.67 | $41.25 | $0.42 | 1,350,262.0 | -0.53% |
| 2026-01-15 | $42.02 | $41.67 | $0.35 | 1,772,911.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $36.10 | $27.57 | $8.54 | 70,333,120.0 | -13.24% |
| 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% |
1.16%
1.36%
자본화:
|
볼륨(24시간):