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 49.22 49.22 49.22 49.22 39.6K
09:31 49.62 49.62 49.62 49.62 1.4K
09:33 49.78 49.78 49.78 49.78 0.7K
09:34 49.90 49.90 49.90 49.90 0.3K
09:35 49.81 49.93 49.81 49.93 1.7K
09:39 49.92 49.92 49.92 49.92 0.3K
09:41 50.08 50.08 50.08 50.08 0.2K
09:42 50.18 50.18 50.18 50.18 0.4K
09:43 50.18 50.24 50.15 50.24 2.5K
09:45 50.23 50.23 50.23 50.23 0.1K
09:46 50.15 50.15 50.15 50.15 0.4K
09:47 50.18 50.22 50.18 50.22 0.3K
09:50 50.17 50.22 50.10 50.22 2.5K
09:51 50.23 50.23 50.23 50.23 2.3K
10:01 50.36 50.36 50.31 50.31 3.1K
10:04 50.38 50.38 50.38 50.38 0.1K
10:05 50.39 50.39 50.39 50.39 1.8K
10:06 50.37 50.37 50.37 50.37 2.3K
10:09 50.29 50.29 50.29 50.29 0.7K
10:11 50.35 50.35 50.35 50.35 0.7K
10:14 50.37 50.37 50.37 50.37 0.4K
10:16 50.41 50.41 50.34 50.34 0.9K
10:17 50.34 50.37 50.34 50.37 1.4K
10:18 50.36 50.36 50.34 50.34 0.4K
10:19 50.34 50.34 50.34 50.34 0.3K
10:20 50.29 50.30 50.29 50.30 10.7K
10:22 50.38 50.38 50.38 50.38 0.8K
10:25 50.33 50.33 50.33 50.33 0.2K
10:26 50.33 50.33 50.33 50.33 1.3K
10:27 50.34 50.34 50.34 50.34 1.1K
10:29 50.31 50.32 50.31 50.32 0.9K
10:30 50.33 50.35 50.29 50.29 2.6K
10:31 50.27 50.31 50.27 50.31 1.3K
10:33 50.27 50.27 50.27 50.27 0.9K
10:34 50.30 50.30 50.30 50.30 1.1K
10:35 50.32 50.32 50.32 50.32 0.8K
10:37 50.21 50.21 50.21 50.21 3.3K
10:39 50.16 50.16 50.16 50.16 0.8K
10:41 50.17 50.17 50.17 50.17 1.6K
10:46 50.15 50.15 50.15 50.15 2.0K
10:52 50.07 50.11 50.07 50.11 0.9K
10:53 50.11 50.11 50.11 50.11 0.9K
10:55 50.18 50.18 50.18 50.18 0.5K
10:56 50.18 50.18 50.18 50.18 0.8K
10:58 50.17 50.17 50.17 50.17 1.7K
11:00 50.12 50.18 50.12 50.18 2.9K
11:03 50.15 50.16 50.15 50.16 0.5K
11:05 50.15 50.15 50.15 50.15 1.3K
11:06 50.21 50.21 50.21 50.21 1.1K
11:07 50.20 50.23 50.20 50.23 0.8K
11:08 50.23 50.26 50.23 50.26 0.6K
11:09 50.20 50.20 50.20 50.20 0.3K
11:11 50.20 50.22 50.20 50.22 1.2K
11:17 50.27 50.30 50.25 50.30 0.7K
11:19 50.31 50.34 50.31 50.34 1.1K
11:21 50.35 50.35 50.34 50.34 0.7K
11:23 50.31 50.31 50.31 50.31 0.9K
11:24 50.28 50.28 50.28 50.28 1.1K
11:25 50.28 50.28 50.28 50.28 0.6K
11:26 50.26 50.26 50.26 50.26 0.8K
11:27 50.24 50.24 50.24 50.24 1.1K
11:29 50.19 50.24 50.19 50.24 0.9K
11:30 50.20 50.20 50.20 50.20 0.3K
11:31 50.20 50.20 50.20 50.20 1.2K
11:36 50.16 50.16 50.16 50.16 1.3K
11:42 50.14 50.14 50.14 50.14 1.1K
11:44 50.16 50.16 50.15 50.15 1.4K
11:46 50.16 50.16 50.16 50.16 2.2K
11:50 50.19 50.19 50.19 50.19 1.4K
11:55 50.19 50.19 50.19 50.19 1.8K
11:57 50.18 50.18 50.18 50.18 1.8K
12:00 50.23 50.23 50.21 50.22 1.4K
12:03 50.22 50.22 50.22 50.22 0.8K
12:05 50.32 50.32 50.32 50.32 2.9K
12:07 50.25 50.25 50.25 50.25 0.5K
12:08 50.34 50.34 50.30 50.30 1.1K
12:09 50.30 50.30 50.30 50.30 0.6K
12:10 50.27 50.27 50.21 50.21 1.2K
12:11 50.19 50.24 50.19 50.24 2.9K
12:12 50.18 50.18 50.17 50.17 0.7K
12:13 50.17 50.20 50.17 50.20 2.5K
12:14 50.23 50.23 50.23 50.23 0.1K
12:15 50.23 50.23 50.23 50.23 0.8K
12:19 50.25 50.25 50.25 50.25 1.5K
12:21 50.25 50.25 50.25 50.25 0.3K
12:23 50.21 50.21 50.21 50.21 1.1K
12:26 50.23 50.23 50.23 50.23 0.6K
12:27 50.25 50.25 50.25 50.25 0.6K
12:29 50.25 50.27 50.25 50.27 2.3K
12:31 50.24 50.24 50.24 50.24 1.4K
12:35 50.27 50.28 50.27 50.28 0.4K
12:36 50.23 50.23 50.21 50.21 2.9K
12:41 50.23 50.23 50.23 50.23 0.7K
12:42 50.26 50.26 50.26 50.26 0.7K
12:43 50.26 50.26 50.26 50.26 0.8K
12:44 50.25 50.25 50.25 50.25 1.2K
12:49 50.24 50.25 50.24 50.25 0.8K
12:51 50.25 50.25 50.25 50.25 0.2K
12:52 50.21 50.21 50.21 50.21 2.2K
12:58 50.38 50.38 50.38 50.38 0.5K
13:00 50.40 50.40 50.39 50.39 1.9K
13:08 50.25 50.25 50.25 50.25 0.1K
13:09 50.28 50.28 50.28 50.28 0.8K
13:15 50.25 50.25 50.25 50.25 1.1K
13:17 50.16 50.16 50.16 50.16 0.3K
13:19 50.20 50.20 50.20 50.20 1.1K
13:20 50.16 50.16 50.16 50.16 0.5K
13:21 50.13 50.17 50.13 50.13 1.5K
13:25 50.15 50.16 50.15 50.16 1.7K
13:28 50.15 50.15 50.15 50.15 0.8K
13:30 50.09 50.09 50.09 50.09 0.8K
13:31 50.09 50.09 50.09 50.09 1.2K
13:33 50.17 50.18 50.17 50.18 0.9K
13:37 50.12 50.12 50.12 50.12 0.7K
13:39 50.11 50.11 50.11 50.11 0.5K
13:41 50.09 50.09 50.09 50.09 0.6K
13:42 50.07 50.07 50.07 50.07 0.4K
13:43 50.06 50.11 50.06 50.11 2.7K
13:45 50.10 50.10 50.10 50.10 0.1K
13:47 50.15 50.15 50.15 50.15 0.3K
13:48 50.16 50.16 50.16 50.16 0.9K
13:49 50.13 50.13 50.13 50.13 0.1K
13:50 50.13 50.13 50.09 50.09 1.0K
13:53 50.13 50.13 50.13 50.13 0.6K
13:56 50.12 50.13 50.12 50.13 0.5K
13:59 50.14 50.20 50.14 50.20 2.5K
14:01 50.19 50.19 50.19 50.19 0.5K
14:03 50.19 50.19 50.19 50.19 0.2K
14:04 50.21 50.21 50.21 50.21 0.4K
14:05 50.24 50.24 50.24 50.24 0.3K
14:07 50.21 50.21 50.21 50.21 1.3K
14:09 50.21 50.21 50.21 50.21 0.2K
14:10 50.19 50.19 50.19 50.19 1.1K
14:12 50.20 50.20 50.20 50.20 0.3K
14:13 50.19 50.20 50.19 50.20 0.9K
14:15 50.18 50.20 50.18 50.20 0.9K
14:16 50.22 50.22 50.22 50.22 0.5K
14:17 50.20 50.20 50.20 50.20 0.1K
14:18 50.22 50.22 50.18 50.18 1.6K
14:20 50.21 50.21 50.21 50.21 0.1K
14:21 50.21 50.21 50.21 50.21 0.8K
14:23 50.21 50.21 50.21 50.21 0.7K
14:24 50.22 50.22 50.22 50.22 0.1K
14:25 50.21 50.21 50.21 50.21 1.1K
14:26 50.18 50.20 50.18 50.19 1.5K
14:27 50.18 50.18 50.18 50.18 1.4K
14:29 50.11 50.11 50.11 50.11 0.5K
14:30 50.08 50.08 50.08 50.08 0.2K
14:31 50.11 50.11 50.11 50.11 1.2K
14:32 50.15 50.16 50.15 50.16 1.0K
14:33 50.15 50.15 50.15 50.15 0.8K
14:35 50.11 50.11 50.11 50.11 0.7K
14:36 50.14 50.14 50.14 50.14 1.8K
14:42 50.18 50.19 50.18 50.19 0.3K
14:44 50.15 50.15 50.15 50.15 1.4K
14:46 50.12 50.12 50.12 50.12 5.2K
14:50 50.07 50.07 50.07 50.07 0.8K
14:51 50.08 50.10 50.08 50.10 2.3K
14:53 50.18 50.18 50.18 50.18 1.8K
14:55 50.12 50.12 50.12 50.12 1.0K
14:57 50.15 50.16 50.15 50.16 0.6K
14:59 50.11 50.11 50.11 50.11 0.8K
15:00 50.11 50.11 50.11 50.11 0.2K
15:02 50.11 50.13 50.11 50.13 0.5K
15:03 50.15 50.15 50.12 50.13 0.7K
15:04 50.13 50.13 50.12 50.12 1.7K
15:06 50.07 50.07 50.07 50.07 1.1K
15:07 50.07 50.07 50.07 50.07 2.0K
15:11 50.06 50.06 50.03 50.03 1.0K
15:12 50.02 50.02 50.02 50.02 0.3K
15:13 50.04 50.04 50.04 50.04 1.4K
15:15 50.03 50.03 50.03 50.03 2.1K
15:16 50.02 50.02 50.02 50.02 0.2K
15:17 50.02 50.02 50.02 50.02 1.4K
15:18 50.05 50.05 50.05 50.05 0.4K
15:19 50.06 50.06 50.04 50.04 2.3K
15:21 49.99 49.99 49.99 49.99 1.3K
15:22 49.97 50.00 49.97 50.00 0.7K
15:23 50.00 50.01 50.00 50.01 0.6K
15:24 50.04 50.04 50.02 50.02 0.9K
15:25 50.01 50.02 50.01 50.02 1.1K
15:27 50.04 50.04 50.04 50.04 0.3K
15:28 50.03 50.03 50.03 50.03 2.1K
15:30 50.00 50.00 50.00 50.00 0.7K
15:32 50.03 50.03 49.98 49.98 1.4K
15:33 50.01 50.01 50.01 50.01 0.9K
15:34 50.04 50.05 50.04 50.05 1.4K
15:35 50.01 50.01 50.01 50.01 0.2K
15:36 49.99 49.99 49.99 49.99 0.7K
15:37 50.01 50.01 49.94 49.94 3.6K
15:41 49.91 49.94 49.91 49.94 2.6K
15:44 49.91 49.91 49.91 49.91 0.3K
15:45 49.91 49.92 49.91 49.92 0.8K
15:46 49.94 49.94 49.91 49.91 1.8K
15:47 49.89 49.90 49.89 49.90 3.9K
15:49 49.88 49.88 49.88 49.88 1.7K
15:50 49.85 49.85 49.80 49.80 5.9K
15:51 49.80 49.80 49.78 49.79 1.7K
15:52 49.80 49.80 49.79 49.79 2.8K
15:53 49.80 49.81 49.80 49.81 2.8K
15:54 49.81 49.86 49.81 49.84 5.9K
15:55 49.78 49.78 49.77 49.77 2.0K
15:56 49.76 49.76 49.69 49.70 8.4K
15:57 49.71 49.71 49.70 49.70 4.3K
15:58 49.67 49.69 49.66 49.67 9.4K
15:59 49.72 49.76 49.72 49.74 110.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available