Stockscreener 앱 받기
53.12
0.95%
-0.51
New Jersey Resources Corp 주식 (NJR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $53.68 | $52.91 | $0.775 | 87,417.0 | -0.95% |
| 2026-10-22 | $53.75 | $52.36 | $1.39 | 552,925.0 | +2.94% |
| 2026-10-21 | $52.24 | $51.82 | $0.42 | 580,921.0 | +0.15% |
| 2026-10-20 | $52.10 | $51.39 | $0.71 | 559,347.0 | +1.64% |
| 2026-10-19 | $52.30 | $51.03 | $1.27 | 569,712.0 | -1.94% |
| 2026-10-16 | $52.48 | $51.37 | $1.11 | 794,917.0 | +1.28% |
| 2026-10-15 | $52.65 | $51.30 | $1.35 | 573,674.0 | -0.66% |
| 2026-10-14 | $52.09 | $51.45 | $0.64 | 827,944.0 | +0.04% |
| 2026-10-13 | $52.44 | $51.29 | $1.15 | 746,926.0 | -0.06% |
| 2026-10-12 | $51.96 | $51.24 | $0.72 | 469,586.0 | +1.31% |
| 2026-10-09 | $51.72 | $50.59 | $1.12 | 566,094.0 | +0.39% |
| 2026-10-08 | $51.34 | $50.76 | $0.575 | 745,127.0 | +0.10% |
| 2026-10-07 | $51.77 | $50.90 | $0.8699 | 607,901.0 | -1.14% |
| 2026-10-06 | $51.62 | $51.00 | $0.62 | 498,783.0 | +1.30% |
| 2026-10-05 | $51.48 | $50.64 | $0.84 | 1,136,310.0 | -1.36% |
| 2026-10-02 | $52.08 | $51.16 | $0.92 | 780,319.0 | +0.86% |
| 2026-10-01 | $51.17 | $49.75 | $1.42 | 839,901.0 | +1.09% |
| 2026-09-30 | $51.15 | $50.45 | $0.69 | 821,215.0 | -0.45% |
| 2026-09-29 | $51.01 | $49.99 | $1.01 | 642,948.0 | +0.85% |
| 2026-09-28 | $50.74 | $49.94 | $0.80 | 771,901.0 | -0.41% |
| 2026-09-25 | $51.11 | $50.25 | $0.86 | 1,486,347.0 | -0.88% |
| 2026-09-24 | $51.93 | $50.91 | $1.02 | 834,819.0 | -2.22% |
| 2026-09-23 | $53.28 | $52.00 | $1.28 | 603,072.0 | -0.95% |
New Jersey Resources Corp 주식 (NJR) 연도별 가격 이력
이 심층 분석에서는 New Jersey Resources Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Jersey Resources Corp 주식 (NJR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $53.75 | $49.75 | $4.00 | 10,937,804.0 | +4.98% |
| 2026-09 | $54.49 | $49.94 | $4.55 | 15,050,593.0 | -5.14% |
| 2026-08 | $58.55 | $53.00 | $5.55 | 13,568,656.0 | -7.89% |
| 2026-07 | $60.86 | $55.94 | $4.92 | 12,116,887.0 | +3.34% |
| 2026-06 | $57.95 | $52.96 | $4.99 | 17,238,539.0 | +1.43% |
| 2026-05 | $58.57 | $54.35 | $4.22 | 11,335,393.0 | -1.88% |
| 2026-04 | $57.70 | $54.10 | $3.60 | 10,005,813.0 | +2.53% |
| 2026-03 | $55.71 | $52.17 | $3.54 | 12,831,231.0 | +1.25% |
| 2026-02 | $54.70 | $49.23 | $5.47 | 11,442,502.0 | +9.62% |
| 2026-01 | $49.60 | $44.64 | $4.96 | 10,054,130.0 | +7.29% |
New Jersey Resources Corp 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 Corp 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% |
0.78%
0.25%
자본화:
|
볼륨(24시간):