Stockscreener 앱 받기
53.52
2.41%
-1.32
New Jersey Resources Corp 주식 (NJR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $54.98 | $53.47 | $1.51 | 918,645.0 | -2.41% |
| 2026-08-20 | $55.52 | $54.79 | $0.73 | 353,752.0 | -0.44% |
| 2026-08-19 | $56.12 | $55.07 | $1.05 | 553,792.0 | -0.79% |
| 2026-08-18 | $56.40 | $55.36 | $1.04 | 848,250.0 | +1.00% |
| 2026-08-17 | $55.75 | $54.59 | $1.16 | 448,215.0 | -1.13% |
| 2026-08-14 | $55.81 | $55.35 | $0.46 | 386,067.0 | +0.11% |
| 2026-08-13 | $56.03 | $55.39 | $0.64 | 433,256.0 | +0.33% |
| 2026-08-12 | $55.36 | $54.62 | $0.7399 | 518,535.0 | +1.13% |
| 2026-08-11 | $54.88 | $53.63 | $1.25 | 842,318.0 | +1.97% |
| 2026-08-10 | $54.76 | $53.62 | $1.14 | 665,978.0 | -2.44% |
| 2026-08-07 | $55.19 | $53.95 | $1.24 | 576,949.0 | +1.01% |
| 2026-08-06 | $56.31 | $54.44 | $1.87 | 1,035,254.0 | -1.68% |
| 2026-08-05 | $56.82 | $54.92 | $1.90 | 1,219,140.0 | -3.47% |
| 2026-08-04 | $57.87 | $55.69 | $2.18 | 1,171,448.0 | -1.19% |
| 2026-08-03 | $58.55 | $57.66 | $0.885 | 746,144.0 | +0.29% |
| 2026-07-31 | $58.62 | $57.73 | $0.89 | 437,351.0 | -1.14% |
| 2026-07-30 | $59.95 | $58.42 | $1.53 | 415,293.0 | -1.46% |
| 2026-07-29 | $60.46 | $58.98 | $1.48 | 569,748.0 | -0.68% |
| 2026-07-28 | $60.86 | $59.78 | $1.08 | 588,694.0 | +0.57% |
| 2026-07-27 | $60.32 | $59.48 | $0.84 | 559,457.0 | -0.88% |
| 2026-07-24 | $60.32 | $58.76 | $1.56 | 387,756.0 | +1.08% |
| 2026-07-23 | $59.62 | $58.30 | $1.33 | 567,604.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $58.55 | $53.47 | $5.08 | 11,636,388.0 | -7.58% |
| 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% |
2.18%
0.34%
자본화:
|
볼륨(24시간):