Stockscreener 앱 받기
49.37
2.03%
0.98
시간 외 거래:
49.37
New Jersey Resources Corporation 주식 (NJR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $49.51 | $48.37 | $1.14 | 621,065.0 | +2.03% |
| 2025-03-27 | $48.68 | $48.17 | $0.51 | 341,367.0 | +0.31% |
| 2025-03-26 | $48.41 | $47.89 | $0.516 | 471,550.0 | +0.73% |
| 2025-03-25 | $48.44 | $47.62 | $0.828 | 523,450.0 | -1.26% |
| 2025-03-24 | $48.91 | $48.37 | $0.54 | 646,790.0 | +0.04% |
| 2025-03-21 | $49.44 | $48.26 | $1.18 | 1,930,463.0 | -1.42% |
| 2025-03-20 | $49.51 | $49.06 | $0.45 | 616,128.0 | -0.20% |
| 2025-03-19 | $49.45 | $48.79 | $0.66 | 659,771.0 | +0.39% |
| 2025-03-18 | $49.25 | $48.78 | $0.47 | 654,008.0 | -0.30% |
| 2025-03-17 | $49.60 | $48.79 | $0.815 | 458,927.0 | +0.06% |
| 2025-03-14 | $49.31 | $47.97 | $1.34 | 489,855.0 | +2.39% |
| 2025-03-13 | $48.59 | $47.58 | $1.01 | 502,848.0 | +0.17% |
| 2025-03-12 | $48.51 | $47.47 | $1.04 | 590,932.0 | -1.03% |
| 2025-03-11 | $48.81 | $47.16 | $1.65 | 1,163,849.0 | +1.93% |
| 2025-03-10 | $48.53 | $47.20 | $1.33 | 742,163.0 | -0.48% |
| 2025-03-07 | $48.18 | $47.25 | $0.928 | 621,761.0 | +0.82% |
| 2025-03-06 | $48.20 | $47.01 | $1.20 | 570,286.0 | -1.84% |
| 2025-03-05 | $48.76 | $48.05 | $0.71 | 409,400.0 | -0.23% |
| 2025-03-04 | $48.70 | $48.23 | $0.46 | 441,475.0 | -1.57% |
| 2025-03-03 | $49.24 | $48.24 | $1.00 | 405,911.0 | +1.63% |
| 2025-02-28 | $48.47 | $47.89 | $0.58 | 493,913.0 | +1.15% |
| 2025-02-27 | $48.07 | $47.16 | $0.91 | 449,205.0 | -0.42% |
| 2025-02-26 | $48.12 | $47.40 | $0.72 | 527,279.0 | +0.46% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $49.60 | $47.01 | $2.59 | 13,483,064.0 | +2.05% |
| 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% |
0.92%
1.90%
자본화:
|
볼륨(24시간):