Stockscreener 앱 받기
55.04
0.04%
0.02
시간 외 거래:
55.04
Relx Plc Adr 주식 (RELX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $55.21 | $54.78 | $0.4334 | 415,284.0 | +0.04% |
| 2025-05-02 | $55.08 | $54.68 | $0.40 | 753,245.0 | +1.74% |
| 2025-05-01 | $54.29 | $53.93 | $0.36 | 768,813.0 | -1.01% |
| 2025-04-30 | $54.80 | $53.59 | $1.21 | 1,070,437.0 | +1.56% |
| 2025-04-29 | $53.90 | $53.43 | $0.47 | 539,734.0 | +0.81% |
| 2025-04-28 | $53.45 | $53.01 | $0.445 | 429,217.0 | -0.35% |
| 2025-04-25 | $53.56 | $53.06 | $0.50 | 518,163.0 | +0.71% |
| 2025-04-24 | $53.33 | $52.54 | $0.79 | 539,768.0 | +0.89% |
| 2025-04-23 | $52.79 | $52.23 | $0.56 | 902,214.0 | -0.75% |
| 2025-04-22 | $53.15 | $52.57 | $0.575 | 1,299,516.0 | +1.98% |
| 2025-04-21 | $52.55 | $51.67 | $0.88 | 994,518.0 | -0.25% |
| 2025-04-17 | $52.54 | $51.91 | $0.63 | 718,467.0 | +1.95% |
| 2025-04-16 | $51.88 | $50.98 | $0.8971 | 755,790.0 | -0.60% |
| 2025-04-15 | $51.65 | $51.11 | $0.5421 | 718,780.0 | +2.77% |
| 2025-04-14 | $50.17 | $49.43 | $0.74 | 948,371.0 | +2.04% |
| 2025-04-11 | $49.76 | $48.69 | $1.07 | 1,831,713.0 | +0.20% |
| 2025-04-10 | $49.16 | $47.72 | $1.44 | 1,334,484.0 | +0.99% |
| 2025-04-09 | $48.80 | $45.47 | $3.33 | 1,318,749.0 | +7.13% |
| 2025-04-08 | $46.89 | $44.96 | $1.93 | 985,703.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $55.21 | $53.93 | $1.28 | 2,352,626.0 | +0.75% |
| 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% |
0.13%
0.28%
자본화:
|
볼륨(24시간):