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 49.23 49.23 49.23 49.23 6.2K
09:32 49.59 49.62 49.59 49.62 0.6K
09:34 49.62 49.62 49.62 49.62 0.7K
09:35 49.74 49.74 49.74 49.74 0.9K
09:36 49.79 49.79 49.79 49.79 1.5K
09:46 49.82 49.82 49.82 49.82 0.7K
09:47 49.78 49.78 49.78 49.78 0.2K
09:49 49.78 49.78 49.78 49.78 0.3K
09:51 49.68 49.68 49.68 49.68 1.1K
09:53 49.67 49.67 49.67 49.67 1.6K
10:05 49.66 49.66 49.66 49.66 1.9K
10:12 49.64 49.64 49.62 49.62 0.6K
10:13 49.63 49.63 49.61 49.61 0.5K
10:14 49.60 49.61 49.60 49.61 2.2K
10:19 49.61 49.61 49.61 49.61 0.5K
10:21 49.61 49.61 49.61 49.61 0.4K
10:22 49.58 49.58 49.58 49.58 0.3K
10:23 49.54 49.54 49.54 49.54 1.9K
10:24 49.57 49.59 49.57 49.59 1.7K
10:30 49.62 49.67 49.62 49.67 1.3K
10:31 49.73 49.73 49.73 49.73 0.5K
10:34 49.74 49.74 49.74 49.74 0.5K
10:35 49.70 49.70 49.70 49.70 0.3K
10:36 49.75 49.75 49.73 49.73 1.1K
10:38 49.73 49.73 49.73 49.73 0.2K
10:39 49.74 49.75 49.74 49.75 1.0K
10:40 49.77 49.77 49.77 49.77 3.4K
10:52 49.64 49.64 49.64 49.64 1.7K
10:56 49.66 49.66 49.66 49.66 1.0K
10:59 49.71 49.71 49.71 49.71 0.5K
11:00 49.67 49.69 49.67 49.69 1.9K
11:02 49.73 49.73 49.73 49.73 0.4K
11:03 49.79 49.79 49.79 49.79 0.5K
11:04 49.79 49.79 49.79 49.79 1.9K
11:06 49.87 49.90 49.87 49.90 0.4K
11:07 49.87 49.87 49.87 49.87 0.2K
11:08 49.93 49.93 49.93 49.93 1.8K
11:09 49.89 49.89 49.89 49.89 3.2K
11:14 50.04 50.04 50.04 50.04 0.4K
11:15 50.01 50.01 50.01 50.01 3.1K
11:23 50.04 50.04 50.04 50.04 0.8K
11:24 49.97 50.01 49.97 50.01 1.1K
11:28 50.07 50.07 50.07 50.07 7.0K
11:31 50.12 50.12 50.12 50.12 1.3K
11:34 50.10 50.10 50.07 50.07 1.3K
11:35 50.10 50.11 50.10 50.11 0.5K
11:37 50.11 50.11 50.11 50.11 0.2K
11:38 50.09 50.11 50.09 50.11 0.8K
11:39 50.05 50.08 50.05 50.08 2.7K
11:40 50.02 50.02 50.02 50.02 2.5K
11:46 49.91 49.91 49.91 49.91 0.3K
11:47 49.90 49.90 49.90 49.90 2.5K
11:50 49.92 49.92 49.92 49.92 3.4K
11:59 50.14 50.14 50.14 50.14 1.8K
12:03 50.21 50.21 50.21 50.21 1.2K
12:07 50.27 50.27 50.27 50.27 0.2K
12:09 50.19 50.19 50.19 50.19 0.3K
12:10 50.16 50.16 50.16 50.16 1.2K
12:16 50.02 50.02 50.02 50.02 1.7K
12:22 50.03 50.03 50.03 50.03 0.8K
12:24 50.04 50.04 50.04 50.04 1.1K
12:27 50.03 50.03 50.03 50.03 1.3K
12:29 50.06 50.06 50.06 50.06 0.1K
12:30 50.03 50.03 50.03 50.03 0.5K
12:31 49.96 49.96 49.96 49.96 0.6K
12:34 49.96 49.96 49.96 49.96 0.8K
12:37 49.92 49.92 49.92 49.92 0.2K
12:38 49.96 49.96 49.96 49.96 0.5K
12:42 49.93 49.93 49.93 49.93 0.7K
12:44 49.93 49.93 49.93 49.93 0.3K
12:45 49.90 49.90 49.90 49.90 0.1K
12:46 49.90 49.90 49.90 49.90 0.9K
12:49 49.88 49.88 49.88 49.88 0.9K
12:53 49.86 49.86 49.86 49.86 1.9K
12:54 49.86 49.86 49.84 49.84 1.1K
12:56 49.84 49.84 49.84 49.84 0.5K
12:59 49.78 49.78 49.78 49.78 0.6K
13:00 49.79 49.79 49.79 49.79 0.7K
13:04 49.82 49.82 49.82 49.82 0.9K
13:05 49.86 49.86 49.86 49.86 0.9K
13:07 49.82 49.82 49.82 49.82 4.9K
13:12 49.69 49.69 49.69 49.69 0.7K
13:14 49.71 49.71 49.71 49.71 0.4K
13:15 49.68 49.68 49.68 49.68 1.2K
13:16 49.64 49.64 49.64 49.64 0.3K
13:18 49.62 49.62 49.62 49.62 0.6K
13:19 49.64 49.64 49.64 49.64 0.3K
13:20 49.66 49.66 49.66 49.66 0.6K
13:23 49.66 49.66 49.66 49.66 0.7K
13:26 49.66 49.72 49.65 49.65 4.3K
13:27 49.61 49.61 49.61 49.61 1.1K
13:29 49.58 49.58 49.58 49.58 1.6K
13:31 49.53 49.53 49.53 49.53 0.1K
13:32 49.56 49.56 49.56 49.56 0.2K
13:33 49.62 49.62 49.62 49.62 2.9K
13:34 49.57 49.57 49.57 49.57 1.1K
13:36 49.62 49.62 49.60 49.60 1.7K
13:38 49.57 49.57 49.57 49.57 0.7K
13:40 49.56 49.56 49.56 49.56 0.6K
13:43 49.50 49.50 49.50 49.50 0.3K
13:45 49.50 49.50 49.50 49.50 1.7K
13:51 49.50 49.50 49.50 49.50 0.1K
13:52 49.50 49.50 49.50 49.50 0.4K
13:54 49.53 49.53 49.53 49.53 0.3K
13:57 49.53 49.53 49.53 49.53 0.7K
14:02 49.54 49.54 49.54 49.54 0.3K
14:05 49.52 49.58 49.52 49.58 2.2K
14:09 49.62 49.62 49.62 49.62 0.7K
14:11 49.64 49.64 49.64 49.64 1.0K
14:17 49.74 49.74 49.74 49.74 0.7K
14:18 49.71 49.71 49.71 49.71 1.5K
14:19 49.74 49.74 49.74 49.74 1.2K
14:24 49.75 49.75 49.75 49.75 0.5K
14:27 49.75 49.75 49.75 49.75 0.6K
14:30 49.74 49.75 49.74 49.74 0.5K
14:31 49.75 49.75 49.75 49.75 1.0K
14:32 49.76 49.76 49.76 49.76 1.2K
14:35 49.79 49.79 49.79 49.79 0.9K
14:36 49.80 49.80 49.80 49.80 0.4K
14:39 49.80 49.80 49.80 49.80 0.7K
14:42 49.88 49.88 49.88 49.88 0.5K
14:44 49.91 49.91 49.91 49.91 0.3K
14:45 49.89 49.90 49.89 49.90 1.1K
14:46 49.93 49.93 49.90 49.90 0.9K
14:47 49.87 49.87 49.83 49.83 3.0K
14:49 49.85 49.85 49.82 49.82 0.7K
14:50 49.83 49.83 49.83 49.83 1.2K
14:51 49.80 49.80 49.80 49.80 0.8K
14:55 49.87 49.88 49.87 49.87 1.2K
14:57 49.87 49.87 49.87 49.87 0.2K
14:58 49.90 49.90 49.87 49.87 0.7K
14:59 49.91 49.91 49.91 49.91 1.3K
15:02 49.90 49.90 49.90 49.90 0.1K
15:03 49.89 49.89 49.89 49.89 0.3K
15:04 49.91 49.91 49.89 49.89 0.5K
15:05 49.92 49.92 49.91 49.91 0.7K
15:06 49.91 49.91 49.91 49.91 1.1K
15:07 49.90 49.90 49.88 49.88 1.4K
15:08 49.89 49.89 49.89 49.89 0.5K
15:10 49.89 49.89 49.89 49.89 1.0K
15:12 49.89 49.89 49.89 49.89 0.3K
15:13 49.86 49.86 49.86 49.86 2.0K
15:14 49.86 49.86 49.86 49.86 0.4K
15:15 49.87 49.87 49.87 49.87 0.6K
15:16 49.87 49.87 49.87 49.87 0.3K
15:17 49.85 49.85 49.85 49.85 1.5K
15:19 49.83 49.83 49.83 49.83 0.4K
15:21 49.81 49.81 49.81 49.81 0.1K
15:22 49.80 49.80 49.80 49.79 1.3K
15:23 49.82 49.82 49.82 49.82 1.2K
15:24 49.86 49.86 49.86 49.86 1.3K
15:26 49.93 49.93 49.91 49.91 2.8K
15:27 49.90 49.90 49.90 49.90 1.6K
15:29 49.83 49.83 49.83 49.83 0.5K
15:30 49.85 49.86 49.85 49.86 1.9K
15:32 49.84 49.84 49.84 49.84 2.3K
15:33 49.87 49.87 49.87 49.87 1.0K
15:34 49.89 49.90 49.89 49.90 2.2K
15:35 49.89 49.91 49.89 49.91 1.9K
15:36 49.93 49.93 49.89 49.89 1.5K
15:37 49.94 49.94 49.94 49.94 0.3K
15:38 49.89 49.92 49.89 49.92 1.0K
15:39 49.89 49.89 49.89 49.89 0.3K
15:40 49.86 49.87 49.86 49.87 2.3K
15:41 49.89 49.89 49.89 49.89 0.3K
15:42 49.89 49.90 49.89 49.90 1.3K
15:43 49.91 49.92 49.91 49.92 1.6K
15:44 49.95 49.96 49.95 49.96 2.0K
15:45 49.94 49.97 49.92 49.97 2.6K
15:46 49.97 49.97 49.95 49.95 1.7K
15:47 49.92 49.93 49.91 49.93 1.8K
15:48 49.93 49.93 49.92 49.92 1.1K
15:49 49.92 49.92 49.89 49.89 3.2K
15:50 49.85 49.85 49.74 49.79 10.8K
15:51 49.78 49.80 49.76 49.80 5.9K
15:52 49.78 49.79 49.76 49.78 7.5K
15:53 49.78 49.82 49.78 49.82 6.2K
15:54 49.83 49.83 49.80 49.80 7.6K
15:55 49.80 49.84 49.80 49.84 5.3K
15:56 49.80 49.88 49.80 49.88 12.5K
15:57 49.87 49.89 49.86 49.89 16.6K
15:58 49.88 49.88 49.86 49.86 8.9K
15:59 49.84 49.97 49.82 49.97 484.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available