Stockscreener 앱 받기
53.74
1.68%
0.89
New Jersey Resources Corporation 주식 (NJR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $54.18 | $52.75 | $1.43 | 483,797.0 | +1.68% |
| 2026-02-11 | $52.92 | $52.20 | $0.7248 | 463,932.0 | +0.72% |
| 2026-02-10 | $52.76 | $51.47 | $1.29 | 556,889.0 | +1.37% |
| 2026-02-09 | $52.40 | $51.43 | $0.965 | 510,237.0 | -1.26% |
| 2026-02-06 | $53.65 | $52.39 | $1.26 | 957,482.0 | -0.66% |
| 2026-02-05 | $52.98 | $51.80 | $1.18 | 664,837.0 | +1.74% |
| 2026-02-04 | $52.78 | $51.76 | $1.02 | 840,683.0 | +0.12% |
| 2026-02-03 | $52.31 | $50.47 | $1.84 | 1,379,744.0 | +3.52% |
| 2026-02-02 | $50.09 | $49.23 | $0.86 | 709,779.0 | +1.15% |
| 2026-01-30 | $49.60 | $48.68 | $0.92 | 1,146,005.0 | +0.45% |
| 2026-01-29 | $49.35 | $48.56 | $0.7899 | 679,976.0 | +1.15% |
| 2026-01-28 | $49.12 | $48.50 | $0.62 | 416,888.0 | -0.49% |
| 2026-01-27 | $49.06 | $48.37 | $0.69 | 356,465.0 | +0.74% |
| 2026-01-26 | $48.97 | $48.09 | $0.8749 | 488,508.0 | +1.36% |
| 2026-01-23 | $48.33 | $47.55 | $0.775 | 457,936.0 | -0.83% |
| 2026-01-22 | $48.50 | $47.78 | $0.72 | 647,318.0 | +0.75% |
| 2026-01-21 | $48.43 | $47.29 | $1.14 | 499,077.0 | -0.12% |
| 2026-01-20 | $48.26 | $47.29 | $0.97 | 459,222.0 | -0.17% |
| 2026-01-16 | $48.27 | $47.24 | $1.03 | 608,527.0 | +1.18% |
| 2026-01-15 | $47.76 | $47.28 | $0.48 | 341,242.0 | +0.70% |
| 2026-01-14 | $47.55 | $47.04 | $0.5099 | 392,328.0 | +0.55% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $54.18 | $49.23 | $4.95 | 7,051,177.0 | +8.61% |
| 2026-01 | $49.60 | $44.64 | $4.96 | 10,054,130.0 | +7.29% |
New Jersey Resources Corporation 주식 (NJR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.19 | $44.51 | $3.68 | 12,437,022.0 | -3.60% |
| 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% |
2.60%
1.80%
자본화:
|
볼륨(24시간):