Stockscreener 앱 받기
47.33
1.19%
-0.58
시간 외 거래:
47.32
-0.010
-0.02%
New Jersey Resources Corporation 주식 (NJR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $47.85 | $47.31 | $0.535 | 383,781.0 | -1.21% |
| 2025-08-22 | $48.01 | $47.19 | $0.82 | 492,184.0 | +1.91% |
| 2025-08-21 | $47.18 | $46.90 | $0.28 | 379,355.0 | +0.06% |
| 2025-08-20 | $47.59 | $46.71 | $0.88 | 457,972.0 | +0.43% |
| 2025-08-19 | $46.79 | $46.29 | $0.50 | 403,978.0 | +1.17% |
| 2025-08-18 | $47.12 | $46.20 | $0.92 | 538,228.0 | -1.55% |
| 2025-08-15 | $47.49 | $46.61 | $0.8783 | 756,320.0 | -1.09% |
| 2025-08-14 | $47.69 | $47.14 | $0.55 | 666,882.0 | -0.36% |
| 2025-08-13 | $47.90 | $47.29 | $0.61 | 525,325.0 | +0.21% |
| 2025-08-12 | $47.69 | $46.91 | $0.775 | 526,780.0 | +0.76% |
| 2025-08-11 | $47.23 | $46.94 | $0.29 | 486,063.0 | +0.51% |
| 2025-08-08 | $47.45 | $46.77 | $0.68 | 709,266.0 | -0.55% |
| 2025-08-07 | $47.37 | $46.38 | $0.995 | 695,779.0 | +1.50% |
| 2025-08-06 | $47.04 | $46.24 | $0.80 | 690,043.0 | -0.30% |
| 2025-08-05 | $46.70 | $45.65 | $1.05 | 935,035.0 | +0.97% |
| 2025-08-04 | $46.50 | $45.88 | $0.62 | 803,539.0 | +0.98% |
| 2025-08-01 | $46.20 | $45.51 | $0.6859 | 749,226.0 | -0.33% |
| 2025-07-31 | $46.06 | $45.44 | $0.62 | 712,329.0 | +0.15% |
| 2025-07-30 | $46.19 | $45.63 | $0.555 | 706,239.0 | +0.70% |
| 2025-07-29 | $45.71 | $45.21 | $0.50 | 440,754.0 | +0.18% |
| 2025-07-28 | $46.03 | $45.38 | $0.6472 | 560,626.0 | -1.13% |
New Jersey Resources Corporation 주식 (NJR) 연도별 가격 이력
이 심층 분석에서는 New Jersey Resources Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NJR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Jersey Resources Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Jersey Resources Corporation 주식 (NJR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $48.01 | $45.51 | $2.50 | 10,583,537.0 | +3.09% |
| 2025-07 | $47.14 | $44.51 | $2.63 | 12,988,392.0 | +2.43% |
| 2025-06 | $46.18 | $43.80 | $2.38 | 12,869,067.0 | -2.33% |
| 2025-05 | $50.77 | $45.04 | $5.73 | 13,053,527.0 | -6.23% |
| 2025-04 | $50.44 | $45.51 | $4.93 | 14,094,563.0 | -0.24% |
| 2025-03 | $50.05 | $47.01 | $3.04 | 13,967,331.0 | +1.41% |
| 2025-02 | $48.47 | $45.20 | $3.27 | 9,302,256.0 | +0.90% |
| 2025-01 | $48.27 | $44.90 | $3.37 | 10,074,012.0 | +2.79% |
New Jersey Resources Corporation 주식 (NJR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.75 | $45.38 | $6.37 | 9,527,335.0 | -9.79% |
| 2024-11 | $51.95 | $44.78 | $7.17 | 9,408,539.0 | +12.40% |
| 2024-10 | $47.65 | $45.00 | $2.65 | 7,583,168.0 | -2.78% |
| 2024-09 | $48.68 | $45.77 | $2.91 | 8,770,669.0 | +1.92% |
| 2024-08 | $47.37 | $42.33 | $5.04 | 9,042,575.0 | -0.94% |
| 2024-07 | $47.34 | $41.68 | $5.66 | 9,332,612.0 | +9.38% |
| 2024-06 | $44.72 | $41.70 | $3.02 | 11,415,626.0 | -1.66% |
| 2024-05 | $45.12 | $41.58 | $3.54 | 9,153,865.0 | -0.53% |
| 2024-04 | $43.94 | $40.62 | $3.32 | 8,596,795.0 | +1.82% |
| 2024-03 | $43.55 | $40.96 | $2.59 | 9,695,715.0 | +3.12% |
| 2024-02 | $42.63 | $39.44 | $3.19 | 12,816,673.0 | +1.91% |
| 2024-01 | $45.83 | $40.71 | $5.12 | 9,991,124.0 | -8.41% |
New Jersey Resources Corporation 주식 (NJR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.87 | $41.93 | $3.94 | 9,628,544.0 | +5.64% |
| 2023-11 | $43.49 | $40.42 | $3.07 | 8,615,901.0 | +3.99% |
| 2023-10 | $43.84 | $38.92 | $4.92 | 11,820,888.0 | -0.12% |
| 2023-09 | $43.78 | $40.39 | $3.39 | 11,838,117.0 | -3.65% |
| 2023-08 | $45.09 | $42.12 | $2.97 | 11,109,642.0 | -5.66% |
| 2023-07 | $47.63 | $44.36 | $3.27 | 16,122,962.0 | -5.30% |
| 2023-06 | $50.72 | $45.86 | $4.86 | 13,873,795.0 | -2.58% |
| 2023-05 | $52.93 | $47.96 | $4.97 | 10,120,923.0 | -6.18% |
| 2023-04 | $55.84 | $50.64 | $5.20 | 10,094,921.0 | -2.93% |
| 2023-03 | $53.26 | $49.28 | $3.98 | 10,179,025.0 | +4.25% |
| 2023-02 | $53.53 | $49.17 | $4.35 | 10,418,264.0 | +2.22% |
| 2023-01 | $51.59 | $48.31 | $3.28 | 10,280,244.0 | +0.60% |
1.53%
자본화:
|
볼륨(24시간):