NewJersey Resources

NJR
🏛️ usa →
46.48
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.43 49.43 49.43 49.43 9.1K
09:32 49.52 49.52 49.52 49.52 0.4K
09:33 49.60 49.76 49.55 49.55 1.1K
09:34 49.55 49.55 49.55 49.55 0.3K
09:35 49.55 49.84 49.55 49.84 1.8K
09:39 49.64 49.64 49.64 49.64 0.3K
09:42 49.57 49.57 49.57 49.57 0.3K
09:43 49.99 49.99 49.99 49.99 0.7K
09:45 49.92 49.92 49.92 49.92 0.7K
09:46 50.05 50.05 49.92 49.92 1.1K
09:48 49.89 49.89 49.89 49.89 0.2K
09:49 49.94 49.94 49.94 49.94 0.8K
09:50 49.94 49.94 49.94 49.94 0.7K
09:52 49.93 49.93 49.93 49.93 0.5K
09:56 49.92 49.92 49.81 49.81 4.9K
09:57 49.87 49.87 49.86 49.87 2.0K
09:59 49.84 49.84 49.76 49.76 3.0K
10:00 49.53 49.59 49.53 49.59 0.9K
10:01 49.62 49.72 49.62 49.72 1.2K
10:04 49.63 49.63 49.63 49.63 0.6K
10:05 49.63 49.63 49.63 49.63 3.0K
10:06 49.78 49.78 49.78 49.78 0.1K
10:07 49.78 49.78 49.78 49.78 0.9K
10:10 49.81 49.81 49.81 49.81 2.4K
10:11 49.82 49.87 49.82 49.87 1.5K
10:12 49.85 49.93 49.85 49.89 1.6K
10:13 49.87 49.87 49.81 49.81 5.1K
10:15 49.82 49.82 49.82 49.82 1.1K
10:16 49.89 49.89 49.81 49.81 4.1K
10:17 49.93 49.93 49.93 49.93 0.3K
10:18 49.91 49.91 49.91 49.91 0.1K
10:19 49.91 49.91 49.91 49.91 0.5K
10:20 49.91 49.91 49.91 49.91 0.6K
10:21 49.88 49.88 49.85 49.85 2.3K
10:22 49.92 49.92 49.92 49.92 1.0K
10:23 49.92 49.92 49.92 49.92 1.8K
10:25 50.07 50.07 50.07 50.07 0.4K
10:26 50.01 50.01 50.01 50.01 0.2K
10:27 49.98 49.98 49.98 49.98 0.9K
10:30 50.05 50.05 49.89 49.89 6.1K
10:31 49.91 49.96 49.85 49.96 14.8K
10:33 50.02 50.02 50.00 50.00 0.7K
10:34 50.02 50.04 50.02 50.04 1.7K
10:35 49.98 50.03 49.98 50.03 0.7K
10:36 50.10 50.18 50.10 50.16 2.7K
10:37 50.34 50.34 50.29 50.29 2.2K
10:38 50.29 50.34 50.22 50.22 5.0K
10:40 50.18 50.19 50.15 50.15 2.4K
10:41 50.10 50.13 50.10 50.13 1.9K
10:43 50.00 50.00 50.00 50.00 1.0K
10:45 50.05 50.09 50.05 50.09 1.9K
10:46 50.09 50.09 50.09 50.09 0.8K
10:47 50.11 50.11 50.07 50.08 4.4K
10:48 50.04 50.04 50.04 50.04 0.6K
10:50 50.16 50.16 50.16 50.16 1.0K
10:52 50.16 50.16 50.16 50.16 2.3K
10:53 50.12 50.12 50.07 50.07 1.4K
10:54 50.08 50.08 50.08 50.08 1.1K
10:56 50.05 50.05 50.05 50.05 0.2K
10:57 50.10 50.11 50.10 50.11 0.9K
10:58 50.09 50.09 50.09 50.09 0.3K
10:59 50.05 50.05 50.05 50.05 0.4K
11:00 50.05 50.05 50.05 50.05 3.6K
11:02 50.07 50.07 50.07 50.07 1.6K
11:04 50.12 50.15 50.12 50.15 4.5K
11:07 50.15 50.19 50.15 50.19 2.6K
11:08 50.21 50.24 50.21 50.24 1.6K
11:09 50.25 50.26 50.25 50.26 1.8K
11:10 50.22 50.22 50.22 50.22 1.3K
11:11 50.24 50.29 50.24 50.29 3.9K
11:13 50.28 50.28 50.28 50.28 1.3K
11:15 50.30 50.30 50.29 50.29 1.2K
11:17 50.31 50.31 50.28 50.28 1.1K
11:19 50.26 50.26 50.26 50.26 1.9K
11:21 50.32 50.32 50.27 50.27 2.0K
11:25 50.25 50.25 50.22 50.24 2.7K
11:26 50.23 50.23 50.21 50.21 2.3K
11:28 50.23 50.23 50.23 50.23 1.2K
11:29 50.21 50.21 50.21 50.21 1.1K
11:30 50.16 50.16 50.16 50.16 0.5K
11:31 50.14 50.14 50.10 50.10 2.5K
11:34 50.07 50.07 50.07 50.07 0.8K
11:36 50.03 50.07 50.02 50.07 2.5K
11:37 50.07 50.07 50.07 50.07 1.7K
11:44 50.09 50.13 50.09 50.13 1.6K
11:45 50.16 50.16 50.12 50.12 1.5K
11:46 50.14 50.14 50.14 50.14 1.3K
11:47 50.11 50.11 50.07 50.07 2.5K
11:48 49.98 49.98 49.98 49.98 0.2K
11:49 50.00 50.00 50.00 50.00 0.4K
11:50 50.00 50.00 50.00 50.00 0.5K
11:51 50.00 50.00 50.00 50.00 1.9K
11:57 50.06 50.06 50.06 50.06 2.7K
12:03 50.08 50.08 50.08 50.08 1.9K
12:04 50.01 50.01 50.01 50.01 0.2K
12:05 50.01 50.01 50.01 50.01 0.6K
12:06 50.01 50.06 50.01 50.06 1.4K
12:07 50.03 50.03 49.99 49.99 1.5K
12:10 50.01 50.01 50.01 50.01 0.2K
12:12 50.00 50.00 49.99 50.00 3.3K
12:14 50.00 50.00 50.00 50.00 0.9K
12:15 50.03 50.03 50.03 50.03 1.0K
12:17 50.02 50.03 50.02 50.03 2.8K
12:19 50.04 50.04 50.02 50.02 3.7K
12:20 50.01 50.01 49.98 50.01 5.1K
12:21 50.01 50.04 50.01 50.04 1.4K
12:22 50.06 50.06 50.06 50.06 1.1K
12:23 50.05 50.05 50.05 50.05 2.5K
12:26 50.02 50.02 49.96 49.96 3.9K
12:29 50.08 50.08 50.08 50.08 1.5K
12:31 49.98 49.98 49.98 49.98 0.2K
12:33 49.98 49.99 49.98 49.98 0.6K
12:34 49.99 50.01 49.99 50.01 2.0K
12:35 49.97 49.97 49.97 49.97 0.6K
12:39 50.02 50.02 50.02 50.02 0.3K
12:40 50.02 50.02 50.01 50.01 0.4K
12:41 49.97 50.01 49.97 50.01 1.1K
12:44 50.01 50.01 49.99 49.99 6.7K
12:46 49.97 49.97 49.97 49.97 1.0K
12:48 49.92 49.97 49.92 49.97 5.1K
12:52 49.92 49.92 49.91 49.92 2.2K
12:53 49.92 49.92 49.92 49.92 0.7K
12:54 49.92 49.92 49.92 49.92 1.0K
12:57 49.93 49.93 49.93 49.93 1.3K
13:00 49.98 49.98 49.98 49.98 0.7K
13:01 49.97 49.97 49.97 49.97 0.3K
13:02 49.94 49.94 49.88 49.88 2.6K
13:03 49.90 49.90 49.85 49.85 3.2K
13:04 49.93 49.94 49.93 49.94 0.7K
13:05 49.91 49.91 49.91 49.91 0.9K
13:07 49.91 49.91 49.91 49.91 1.8K
13:08 49.91 49.91 49.91 49.91 2.4K
13:12 49.84 49.84 49.84 49.84 1.0K
13:13 49.84 49.84 49.84 49.84 1.3K
13:15 49.86 49.86 49.86 49.86 0.6K
13:16 49.91 49.91 49.91 49.91 1.9K
13:19 50.00 50.00 50.00 50.00 0.1K
13:20 49.93 49.93 49.93 49.93 1.3K
13:22 49.90 49.90 49.90 49.90 1.5K
13:26 49.92 49.92 49.92 49.92 0.9K
13:27 49.87 49.88 49.87 49.88 2.2K
13:28 49.93 49.93 49.93 49.93 1.0K
13:29 49.91 49.91 49.91 49.91 0.6K
13:30 49.91 49.91 49.91 49.91 0.4K
13:31 49.88 49.90 49.88 49.89 0.7K
13:32 49.91 49.91 49.89 49.89 0.4K
13:33 49.87 49.87 49.87 49.87 1.2K
13:34 49.82 49.87 49.82 49.87 2.3K
13:35 49.93 49.93 49.93 49.93 0.6K
13:37 49.93 49.93 49.93 49.93 0.7K
13:38 49.94 49.97 49.94 49.97 0.8K
13:39 49.95 49.95 49.95 49.95 1.2K
13:40 49.99 49.99 49.99 49.99 0.9K
13:42 50.03 50.03 50.03 50.03 0.9K
13:43 50.00 50.00 50.00 50.00 0.1K
13:44 50.04 50.04 50.04 50.04 0.8K
13:47 50.05 50.08 50.05 50.08 1.3K
13:49 50.06 50.06 50.05 50.05 0.7K
13:51 50.05 50.05 50.05 50.05 0.1K
13:52 50.05 50.06 50.00 50.00 3.0K
13:53 49.99 50.01 49.99 50.01 2.5K
13:54 50.00 50.00 50.00 50.00 1.1K
13:56 50.02 50.02 50.02 50.02 0.2K
13:57 50.00 50.00 49.99 49.99 2.1K
13:58 50.04 50.04 50.04 50.04 1.0K
14:01 50.09 50.09 50.09 50.09 0.8K
14:02 50.08 50.08 50.08 50.08 2.7K
14:04 50.05 50.05 50.03 50.03 2.0K
14:05 50.03 50.04 50.03 50.04 0.8K
14:08 50.04 50.04 50.04 50.04 1.4K
14:09 50.04 50.04 50.04 50.04 0.6K
14:10 50.05 50.05 50.05 50.05 1.4K
14:11 50.07 50.07 50.07 50.07 0.3K
14:13 50.08 50.08 50.08 50.08 0.5K
14:14 50.11 50.13 50.11 50.11 2.9K
14:15 50.13 50.13 50.12 50.12 1.0K
14:16 50.13 50.13 50.13 50.13 0.8K
14:17 50.10 50.15 50.10 50.15 3.0K
14:20 50.11 50.12 50.11 50.12 1.6K
14:24 50.11 50.11 50.11 50.11 0.9K
14:26 50.14 50.14 50.14 50.14 1.1K
14:28 50.14 50.14 50.14 50.14 0.3K
14:29 50.14 50.14 50.14 50.14 0.1K
14:30 50.13 50.13 50.05 50.05 5.0K
14:31 50.01 50.01 49.94 49.94 1.5K
14:32 49.94 49.94 49.94 49.94 1.3K
14:33 50.07 50.07 49.94 49.99 5.6K
14:37 50.00 50.00 50.00 50.00 2.1K
14:39 50.01 50.01 50.01 50.01 0.6K
14:40 50.00 50.02 50.00 50.02 1.4K
14:41 50.05 50.05 50.05 50.05 3.0K
14:45 50.11 50.11 50.05 50.05 0.7K
14:46 50.05 50.05 50.05 50.05 0.6K
14:48 50.15 50.15 50.14 50.14 1.2K
14:49 50.16 50.16 50.16 50.16 0.5K
14:50 50.11 50.11 50.11 50.11 2.3K
14:51 50.08 50.08 50.08 50.08 1.1K
14:53 50.10 50.10 50.10 50.10 2.3K
14:55 50.14 50.14 50.14 50.14 1.6K
14:58 50.15 50.17 50.15 50.17 1.0K
15:00 50.15 50.15 50.14 50.14 1.0K
15:01 50.13 50.14 50.13 50.13 3.1K
15:02 50.10 50.10 50.10 50.10 1.2K
15:03 50.14 50.14 50.14 50.14 1.2K
15:04 50.16 50.16 50.14 50.14 0.9K
15:05 50.09 50.09 50.09 50.09 0.6K
15:06 50.09 50.09 50.09 50.09 2.0K
15:08 50.10 50.10 50.10 50.10 2.6K
15:10 50.09 50.11 50.07 50.07 13.5K
15:11 50.08 50.08 50.06 50.08 1.4K
15:13 50.09 50.09 50.09 50.09 0.6K
15:14 50.09 50.09 50.06 50.06 7.3K
15:15 50.06 50.06 50.00 50.00 1.9K
15:17 49.95 49.95 49.95 49.95 0.5K
15:18 49.97 50.00 49.97 50.00 4.1K
15:19 50.03 50.05 50.03 50.05 0.7K
15:20 50.08 50.08 50.08 50.08 1.1K
15:21 50.08 50.08 50.04 50.04 1.7K
15:22 50.07 50.07 49.97 49.97 1.8K
15:23 49.99 50.02 49.99 50.02 2.5K
15:24 50.10 50.10 50.10 50.10 1.2K
15:26 50.10 50.10 50.10 50.10 2.1K
15:27 50.08 50.08 50.06 50.06 7.6K
15:28 50.08 50.09 50.08 50.09 1.1K
15:29 50.12 50.13 50.12 50.13 2.1K
15:30 50.16 50.16 50.08 50.08 4.6K
15:32 50.02 50.06 50.02 50.06 4.5K
15:33 50.04 50.04 50.04 50.04 0.8K
15:34 50.04 50.04 50.01 50.01 3.2K
15:35 50.00 50.00 49.95 49.95 2.4K
15:36 49.96 49.98 49.96 49.98 1.3K
15:37 49.99 50.04 49.99 50.04 5.0K
15:38 50.02 50.02 50.00 50.00 1.0K
15:39 50.01 50.01 49.98 50.01 3.3K
15:40 50.02 50.05 50.02 50.05 3.3K
15:41 50.07 50.08 50.03 50.03 6.4K
15:42 50.01 50.01 49.97 49.97 1.6K
15:43 49.98 49.98 49.98 49.98 2.1K
15:44 50.01 50.06 50.00 50.06 6.0K
15:45 50.03 50.03 49.98 49.98 3.7K
15:46 49.92 49.95 49.92 49.95 1.0K
15:47 49.93 49.93 49.92 49.93 3.4K
15:48 49.93 49.96 49.91 49.96 5.8K
15:49 49.91 49.94 49.88 49.94 6.4K
15:50 49.95 49.95 49.90 49.90 7.3K
15:51 49.88 49.91 49.88 49.91 1.1K
15:52 49.90 49.90 49.86 49.86 3.7K
15:53 49.89 49.93 49.89 49.91 5.3K
15:54 49.92 49.92 49.85 49.88 4.5K
15:55 49.89 49.89 49.83 49.88 9.8K
15:56 49.87 49.87 49.85 49.85 3.7K
15:57 49.85 49.85 49.77 49.77 10.2K
15:58 49.78 49.79 49.76 49.77 15.8K
15:59 49.75 49.77 49.71 49.75 177.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available