Stockscreener 앱 받기
45.81
0.22%
-0.10
New Jersey Resources Corporation 주식 (NJR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $46.01 | $45.51 | $0.4973 | 597,952.0 | -0.22% |
| 2025-12-11 | $46.15 | $45.50 | $0.65 | 484,426.0 | +1.23% |
| 2025-12-10 | $45.50 | $44.87 | $0.63 | 893,912.0 | +0.82% |
| 2025-12-09 | $45.30 | $44.81 | $0.49 | 478,887.0 | +0.87% |
| 2025-12-08 | $45.08 | $44.51 | $0.57 | 445,077.0 | -1.09% |
| 2025-12-05 | $45.32 | $44.81 | $0.51 | 805,715.0 | +0.13% |
| 2025-12-04 | $45.95 | $44.93 | $1.02 | 468,626.0 | -1.90% |
| 2025-12-03 | $46.74 | $45.78 | $0.96 | 449,885.0 | -1.01% |
| 2025-12-02 | $47.62 | $46.35 | $1.27 | 447,688.0 | -1.88% |
| 2025-12-01 | $48.19 | $46.94 | $1.25 | 557,193.0 | -1.73% |
| 2025-11-28 | $48.19 | $47.75 | $0.44 | 306,489.0 | +0.42% |
| 2025-11-26 | $48.00 | $47.62 | $0.38 | 593,586.0 | +0.00% |
| 2025-11-25 | $48.79 | $47.83 | $0.96 | 528,043.0 | -0.85% |
| 2025-11-24 | $48.83 | $48.06 | $0.77 | 687,377.0 | -1.11% |
| 2025-11-21 | $49.32 | $48.08 | $1.24 | 1,064,512.0 | +1.64% |
| 2025-11-20 | $48.26 | $45.44 | $2.81 | 1,117,009.0 | +4.10% |
| 2025-11-19 | $46.60 | $46.00 | $0.605 | 954,931.0 | -0.50% |
| 2025-11-18 | $46.92 | $46.18 | $0.74 | 637,414.0 | -0.32% |
| 2025-11-17 | $46.97 | $46.40 | $0.57 | 500,203.0 | -0.19% |
| 2025-11-14 | $46.89 | $46.16 | $0.73 | 641,476.0 | +0.00% |
| 2025-11-13 | $46.68 | $45.85 | $0.83 | 520,973.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $48.19 | $44.51 | $3.68 | 6,227,313.0 | -4.72% |
| 2025-11 | $49.32 | $43.46 | $5.86 | 11,663,445.0 | +8.53% |
| 2025-10 | $48.22 | $44.02 | $4.20 | 12,332,575.0 | -8.00% |
| 2025-09 | $48.30 | $46.04 | $2.26 | 12,807,435.0 | +1.82% |
| 2025-08 | $48.01 | $45.51 | $2.50 | 12,963,889.0 | +3.01% |
| 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% |
0.16%
1.44%
자본화:
|
볼륨(24시간):