Stockscreener 앱 받기
49.10
0.85%
-0.42
시간 외 거래:
49.10
New Jersey Resources Corporation 주식 (NJR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $49.60 | $48.83 | $0.77 | 564,133.0 | -0.85% |
| 2025-05-02 | $49.56 | $48.77 | $0.795 | 424,661.0 | +1.25% |
| 2025-05-01 | $49.26 | $48.45 | $0.81 | 669,170.0 | -0.06% |
| 2025-04-30 | $49.28 | $47.82 | $1.46 | 873,990.0 | -0.26% |
| 2025-04-29 | $49.28 | $48.72 | $0.56 | 756,879.0 | -0.33% |
| 2025-04-28 | $49.44 | $48.66 | $0.78 | 530,405.0 | +0.20% |
| 2025-04-25 | $49.33 | $48.84 | $0.49 | 443,370.0 | -0.51% |
| 2025-04-24 | $49.56 | $48.97 | $0.59 | 472,708.0 | +0.14% |
| 2025-04-23 | $50.37 | $48.84 | $1.53 | 510,261.0 | -1.32% |
| 2025-04-22 | $50.27 | $49.23 | $1.04 | 701,687.0 | +1.63% |
| 2025-04-21 | $49.73 | $48.77 | $0.9524 | 331,167.0 | -1.15% |
| 2025-04-17 | $50.44 | $49.22 | $1.22 | 415,533.0 | +0.08% |
| 2025-04-16 | $50.18 | $48.78 | $1.40 | 752,574.0 | +1.97% |
| 2025-04-15 | $49.26 | $48.51 | $0.75 | 375,456.0 | +0.08% |
| 2025-04-14 | $48.78 | $47.79 | $0.99 | 395,422.0 | +1.84% |
| 2025-04-11 | $48.06 | $46.81 | $1.25 | 657,453.0 | +0.42% |
| 2025-04-10 | $48.12 | $46.63 | $1.49 | 621,271.0 | +0.29% |
| 2025-04-09 | $48.49 | $45.51 | $2.98 | 788,355.0 | +1.34% |
| 2025-04-08 | $48.19 | $46.39 | $1.80 | 878,150.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $49.60 | $48.45 | $1.15 | 2,222,097.0 | +0.33% |
| 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% |
0.24%
자본화:
|
볼륨(24시간):