NewJersey Resources

NJR
🏛️ usa →
46.55
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 49.12 49.12 48.78 48.78 8.7K
09:32 49.03 49.03 49.03 49.03 0.5K
09:34 49.03 49.03 49.03 49.03 1.0K
09:43 48.92 48.93 48.92 48.93 1.2K
09:46 49.02 49.12 49.02 49.12 1.6K
09:52 49.21 49.21 49.21 49.21 0.5K
09:53 49.26 49.27 49.26 49.27 5.2K
09:55 49.34 49.34 49.34 49.34 0.9K
09:57 49.36 49.36 49.36 49.36 1.1K
09:58 49.30 49.30 49.30 49.30 1.9K
10:04 49.47 49.47 49.47 49.47 0.5K
10:07 49.47 49.47 49.47 49.47 1.1K
10:08 49.45 49.53 49.45 49.53 0.9K
10:11 49.47 49.47 49.47 49.47 0.7K
10:13 49.40 49.40 49.37 49.37 1.6K
10:14 49.36 49.36 49.31 49.32 2.6K
10:15 49.31 49.31 49.31 49.31 0.6K
10:16 49.30 49.30 49.30 49.30 0.1K
10:17 49.25 49.42 49.25 49.42 2.7K
10:18 49.40 49.40 49.40 49.40 0.3K
10:19 49.38 49.38 49.38 49.38 0.7K
10:20 49.38 49.38 49.37 49.37 0.4K
10:21 49.47 49.47 49.47 49.47 1.0K
10:22 49.45 49.51 49.45 49.51 2.3K
10:23 49.52 49.52 49.52 49.52 0.9K
10:24 49.58 49.58 49.58 49.58 1.1K
10:25 49.56 49.56 49.56 49.56 1.4K
10:27 49.45 49.53 49.45 49.53 1.7K
10:28 49.56 49.56 49.56 49.56 0.5K
10:30 49.59 49.62 49.59 49.62 0.8K
10:31 49.59 49.59 49.56 49.56 1.4K
10:32 49.61 49.61 49.61 49.61 1.1K
10:34 49.68 49.68 49.68 49.68 0.5K
10:36 49.69 49.69 49.69 49.69 0.1K
10:37 49.71 49.71 49.71 49.71 0.9K
10:38 49.75 49.78 49.75 49.78 0.9K
10:40 49.75 49.75 49.75 49.75 1.3K
10:43 49.75 49.81 49.75 49.81 0.5K
10:44 49.75 49.75 49.75 49.75 0.4K
10:46 49.76 49.76 49.76 49.76 2.0K
10:47 49.78 49.78 49.75 49.76 2.4K
10:49 49.86 49.86 49.86 49.86 0.1K
10:50 49.83 49.83 49.83 49.83 0.2K
10:51 49.86 49.86 49.81 49.85 1.1K
10:52 49.78 49.78 49.78 49.78 0.4K
10:53 49.80 49.80 49.80 49.80 0.6K
10:54 49.81 49.81 49.76 49.76 0.8K
10:55 49.75 49.75 49.75 49.75 0.9K
10:56 49.75 49.75 49.74 49.74 2.0K
10:58 49.86 49.86 49.86 49.86 0.5K
10:59 49.86 49.86 49.85 49.85 0.5K
11:00 49.86 49.91 49.86 49.91 1.3K
11:01 49.91 49.92 49.91 49.92 0.7K
11:03 49.95 49.95 49.95 49.95 0.8K
11:04 49.95 49.95 49.92 49.93 2.9K
11:05 49.93 49.93 49.93 49.93 0.9K
11:06 49.93 49.93 49.93 49.93 0.9K
11:07 49.93 49.93 49.93 49.93 0.5K
11:08 49.93 49.93 49.93 49.93 0.6K
11:09 49.95 49.95 49.94 49.94 1.0K
11:11 50.00 50.00 50.00 50.00 1.3K
11:12 49.97 49.97 49.97 49.97 0.3K
11:13 49.97 49.97 49.93 49.97 3.8K
11:19 49.99 49.99 49.94 49.94 0.2K
11:20 49.90 49.90 49.87 49.87 2.0K
11:21 49.87 49.87 49.87 49.87 0.6K
11:23 49.84 49.85 49.83 49.85 3.1K
11:24 49.87 49.87 49.87 49.87 1.1K
11:27 49.88 49.88 49.85 49.86 2.7K
11:29 49.83 49.83 49.83 49.83 0.6K
11:31 49.93 49.94 49.93 49.94 0.5K
11:32 49.96 49.96 49.96 49.96 0.2K
11:33 49.93 49.93 49.93 49.93 0.3K
11:35 49.96 49.97 49.96 49.97 0.6K
11:37 49.95 49.95 49.95 49.95 0.3K
11:39 49.91 49.93 49.91 49.93 2.1K
11:40 49.93 49.94 49.93 49.94 1.8K
11:41 49.96 49.96 49.95 49.95 0.8K
11:42 49.99 50.00 49.99 50.00 0.7K
11:44 50.00 50.00 50.00 50.00 1.8K
11:45 50.03 50.03 50.03 50.03 0.5K
11:46 49.99 49.99 49.99 49.99 0.2K
11:47 50.01 50.01 50.01 50.01 0.5K
11:48 49.98 49.98 49.98 49.98 1.9K
11:49 49.97 49.97 49.97 49.97 1.5K
11:50 49.94 49.96 49.94 49.96 1.3K
11:52 49.95 49.96 49.95 49.96 2.7K
11:53 49.98 49.98 49.98 49.98 0.2K
11:54 49.97 49.97 49.97 49.97 1.5K
11:55 49.98 49.98 49.98 49.98 0.3K
11:56 49.98 49.98 49.98 49.98 4.3K
11:57 50.01 50.01 50.01 50.01 1.6K
11:58 49.98 49.98 49.98 49.98 1.1K
12:00 49.96 49.96 49.95 49.95 1.6K
12:03 49.89 49.89 49.89 49.89 0.7K
12:05 49.89 49.89 49.89 49.89 1.3K
12:06 49.84 49.84 49.84 49.84 1.4K
12:10 49.88 49.88 49.88 49.88 1.3K
12:12 49.84 49.84 49.83 49.83 2.5K
12:16 49.85 49.85 49.85 49.85 0.8K
12:18 49.84 49.84 49.84 49.84 0.2K
12:19 49.83 49.83 49.83 49.83 2.3K
12:23 49.95 49.95 49.95 49.95 1.3K
12:26 50.02 50.02 50.02 50.02 0.7K
12:27 49.95 49.95 49.95 49.95 0.8K
12:28 49.96 49.96 49.96 49.96 0.5K
12:29 49.96 49.96 49.96 49.96 0.4K
12:30 49.96 49.96 49.96 49.96 2.4K
12:33 50.03 50.03 50.03 50.03 1.2K
12:36 50.10 50.10 50.10 50.10 0.3K
12:37 49.99 50.00 49.99 50.00 3.6K
12:39 50.01 50.03 50.01 50.03 1.5K
12:43 50.12 50.12 50.12 50.12 4.0K
12:46 50.12 50.12 50.12 50.12 1.9K
12:47 50.14 50.14 50.14 50.14 0.2K
12:49 50.15 50.17 50.15 50.17 0.6K
12:50 50.15 50.15 50.15 50.15 1.4K
12:51 50.15 50.15 50.15 50.15 0.8K
12:54 50.12 50.12 50.12 50.12 1.1K
12:56 50.14 50.14 50.14 50.14 0.8K
12:58 50.13 50.13 50.13 50.13 7.8K
13:04 50.10 50.10 50.10 50.10 0.9K
13:05 50.10 50.14 50.10 50.14 2.2K
13:06 50.16 50.16 50.16 50.16 0.2K
13:08 50.15 50.15 50.15 50.15 0.4K
13:09 50.18 50.18 50.12 50.12 2.3K
13:12 50.13 50.13 50.13 50.13 0.7K
13:15 50.15 50.15 50.14 50.14 10.2K
13:16 50.10 50.10 50.00 50.00 15.4K
13:17 50.00 50.07 50.00 50.07 2.9K
13:21 50.03 50.03 50.02 50.02 1.9K
13:23 50.10 50.10 50.07 50.08 0.6K
13:24 50.06 50.06 50.06 50.06 1.2K
13:25 50.08 50.08 50.08 50.08 1.3K
13:28 50.11 50.11 50.08 50.08 1.0K
13:29 50.11 50.11 50.11 50.11 0.3K
13:30 50.04 50.05 50.04 50.05 4.2K
13:31 50.01 50.01 49.97 49.97 2.4K
13:33 50.00 50.00 50.00 50.00 3.1K
13:39 49.97 49.97 49.97 49.97 2.6K
13:41 49.94 49.99 49.94 49.99 6.5K
13:46 50.03 50.03 50.03 50.03 3.1K
13:47 49.98 49.98 49.98 49.98 9.7K
13:48 49.99 50.06 49.99 50.06 3.6K
13:49 49.97 49.97 49.92 49.92 4.4K
13:50 49.94 49.94 49.91 49.91 2.3K
13:51 49.84 49.87 49.81 49.81 3.4K
13:52 49.87 49.92 49.87 49.92 1.1K
13:53 49.93 49.93 49.93 49.93 1.1K
13:55 49.92 49.92 49.92 49.92 1.3K
13:56 49.88 49.88 49.88 49.88 2.1K
13:57 49.80 49.83 49.80 49.83 2.5K
14:00 49.96 49.96 49.96 49.96 4.0K
14:06 49.88 49.88 49.88 49.88 0.9K
14:07 49.89 49.89 49.83 49.83 2.3K
14:08 49.81 49.83 49.81 49.82 2.1K
14:09 49.83 49.89 49.83 49.89 0.7K
14:10 49.87 49.87 49.87 49.87 0.9K
14:12 49.85 49.85 49.85 49.85 3.9K
14:18 49.79 49.79 49.79 49.79 0.7K
14:19 49.81 49.81 49.81 49.81 1.1K
14:21 49.84 49.84 49.84 49.84 1.2K
14:26 49.89 49.92 49.89 49.90 0.9K
14:29 49.87 49.88 49.87 49.88 2.3K
14:30 49.90 49.90 49.90 49.90 6.2K
14:32 49.87 49.87 49.87 49.87 1.3K
14:34 49.88 49.88 49.88 49.88 1.9K
14:35 49.86 49.86 49.86 49.86 0.2K
14:36 49.84 49.84 49.84 49.84 0.6K
14:37 49.82 49.82 49.82 49.82 1.9K
14:40 49.86 49.86 49.86 49.86 1.2K
14:41 49.82 49.82 49.82 49.82 0.7K
14:42 49.82 49.82 49.82 49.82 0.2K
14:43 49.82 49.82 49.82 49.82 1.3K
14:45 49.85 49.85 49.85 49.85 1.5K
14:48 49.84 49.84 49.84 49.84 1.7K
14:49 49.81 49.81 49.81 49.81 1.1K
14:50 49.81 49.81 49.81 49.81 1.3K
14:52 49.79 49.79 49.75 49.75 5.4K
14:53 49.78 49.78 49.78 49.78 3.5K
14:57 49.69 49.71 49.69 49.71 1.5K
14:58 49.69 49.69 49.69 49.69 0.5K
14:59 49.71 49.72 49.71 49.72 1.1K
15:00 49.70 49.70 49.70 49.70 0.7K
15:01 49.71 49.71 49.68 49.68 0.9K
15:02 49.67 49.67 49.67 49.67 1.5K
15:03 49.71 49.71 49.71 49.71 1.4K
15:04 49.69 49.73 49.69 49.73 1.3K
15:05 49.69 49.69 49.69 49.69 1.1K
15:06 49.72 49.72 49.67 49.67 1.6K
15:10 49.66 49.66 49.64 49.64 2.3K
15:11 49.65 49.65 49.65 49.65 1.3K
15:12 49.70 49.70 49.70 49.70 1.2K
15:13 49.70 49.70 49.70 49.70 0.1K
15:14 49.70 49.70 49.70 49.70 1.8K
15:15 49.69 49.69 49.69 49.69 0.4K
15:16 49.67 49.67 49.67 49.67 3.1K
15:18 49.67 49.67 49.65 49.65 3.3K
15:20 49.62 49.63 49.62 49.63 1.7K
15:22 49.61 49.61 49.61 49.61 1.1K
15:23 49.61 49.61 49.61 49.61 1.1K
15:24 49.58 49.58 49.58 49.58 0.3K
15:25 49.58 49.59 49.58 49.59 1.6K
15:26 49.62 49.62 49.62 49.62 0.3K
15:27 49.58 49.58 49.58 49.58 1.7K
15:29 49.59 49.59 49.59 49.59 1.2K
15:30 49.58 49.63 49.58 49.63 2.5K
15:31 49.64 49.64 49.57 49.57 3.8K
15:33 49.64 49.64 49.64 49.64 1.9K
15:34 49.63 49.67 49.63 49.67 1.5K
15:36 49.65 49.68 49.65 49.68 4.8K
15:39 49.69 49.69 49.69 49.69 0.8K
15:40 49.69 49.70 49.66 49.66 4.7K
15:41 49.64 49.65 49.64 49.65 4.2K
15:42 49.65 49.65 49.65 49.65 4.7K
15:45 49.64 49.64 49.64 49.64 2.8K
15:46 49.58 49.59 49.58 49.59 1.9K
15:47 49.59 49.61 49.59 49.61 5.1K
15:49 49.59 49.61 49.59 49.61 3.8K
15:50 49.58 49.66 49.57 49.66 9.6K
15:51 49.67 49.69 49.65 49.69 5.4K
15:52 49.67 49.67 49.66 49.67 3.5K
15:53 49.67 49.67 49.63 49.65 7.2K
15:54 49.67 49.67 49.63 49.63 5.9K
15:55 49.53 49.66 49.52 49.66 14.2K
15:56 49.67 49.71 49.67 49.70 14.1K
15:57 49.71 49.73 49.71 49.72 8.9K
15:58 49.72 49.72 49.71 49.72 14.9K
15:59 49.71 49.71 49.67 49.70 288.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available