NewJersey Resources

NJR
🏛️ usa →
46.43
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 47.45 47.45 47.25 47.26 14.4K
09:32 47.13 47.13 47.13 47.13 1.9K
09:33 46.92 46.92 46.92 46.92 1.5K
09:34 46.70 46.78 46.65 46.65 2.5K
09:35 46.61 46.61 46.61 46.61 0.7K
09:36 46.57 46.57 46.57 46.57 0.4K
09:37 46.67 46.91 46.67 46.91 2.8K
09:38 47.02 47.02 47.02 47.02 0.3K
09:39 47.02 47.02 47.02 47.02 3.9K
09:42 47.04 47.13 47.04 47.13 0.4K
09:43 47.04 47.04 47.04 47.04 0.2K
09:44 47.04 47.04 47.04 47.04 0.5K
09:45 47.23 47.23 47.23 47.23 0.5K
09:46 47.06 47.06 47.06 47.06 0.2K
09:47 47.04 47.04 47.02 47.02 0.7K
09:48 47.05 47.05 47.05 47.05 1.1K
09:51 47.12 47.17 47.12 47.14 6.3K
09:55 47.17 47.17 47.17 47.17 1.3K
09:58 47.13 47.13 47.13 47.13 0.7K
09:59 47.09 47.09 47.09 47.09 1.6K
10:01 47.03 47.03 47.03 47.03 1.3K
10:02 46.99 46.99 46.99 46.99 0.9K
10:03 46.85 46.85 46.84 46.84 1.4K
10:04 46.84 46.84 46.84 46.84 2.2K
10:05 46.76 46.76 46.76 46.76 1.6K
10:07 46.63 46.69 46.63 46.69 1.5K
10:08 46.62 46.62 46.62 46.62 0.4K
10:09 46.63 46.68 46.63 46.63 1.1K
10:10 46.68 46.71 46.68 46.71 2.0K
10:11 46.68 46.68 46.68 46.68 0.2K
10:12 46.72 46.74 46.72 46.74 4.0K
10:13 46.75 46.79 46.75 46.78 2.0K
10:14 46.83 46.83 46.82 46.83 2.8K
10:15 46.85 46.87 46.85 46.87 2.9K
10:16 46.88 46.88 46.88 46.88 0.2K
10:17 46.85 46.85 46.85 46.85 1.2K
10:18 46.85 46.86 46.85 46.86 1.8K
10:19 46.84 46.84 46.77 46.77 6.4K
10:20 46.77 46.77 46.77 46.77 1.9K
10:21 46.75 46.75 46.74 46.74 2.2K
10:22 46.75 46.75 46.75 46.75 0.6K
10:23 46.75 46.75 46.73 46.73 2.5K
10:24 46.74 46.74 46.70 46.70 6.0K
10:25 46.75 46.79 46.75 46.77 3.1K
10:27 46.75 46.75 46.75 46.75 2.0K
10:28 46.75 46.75 46.75 46.75 1.2K
10:29 46.74 46.74 46.74 46.74 0.6K
10:31 46.76 46.76 46.76 46.76 3.2K
10:32 46.78 46.78 46.78 46.78 1.7K
10:33 46.81 46.81 46.81 46.80 1.1K
10:34 46.80 46.80 46.80 46.80 1.9K
10:36 46.96 46.96 46.96 46.96 1.5K
10:37 46.95 46.95 46.95 46.95 1.4K
10:39 46.96 46.96 46.95 46.95 1.1K
10:40 46.94 46.94 46.91 46.92 1.8K
10:42 46.88 46.88 46.88 46.88 1.4K
10:44 46.79 46.79 46.79 46.79 1.2K
10:46 46.73 46.73 46.73 46.73 0.7K
10:48 46.72 46.72 46.72 46.72 0.5K
10:50 46.87 46.90 46.87 46.90 4.0K
10:51 46.87 46.91 46.87 46.91 1.4K
10:52 46.92 46.96 46.91 46.91 1.0K
10:53 46.91 46.91 46.91 46.91 0.3K
10:54 46.92 46.94 46.92 46.94 3.5K
10:58 46.73 46.73 46.73 46.73 1.8K
10:59 46.70 46.70 46.70 46.70 0.6K
11:00 46.70 46.72 46.70 46.72 0.9K
11:01 46.70 46.70 46.62 46.62 4.6K
11:04 46.58 46.58 46.58 46.58 0.1K
11:05 46.64 46.65 46.64 46.65 1.9K
11:06 46.66 46.66 46.65 46.65 1.4K
11:08 46.67 46.67 46.67 46.67 1.3K
11:09 46.63 46.63 46.63 46.63 1.6K
11:10 46.57 46.62 46.57 46.62 0.3K
11:11 46.60 46.64 46.60 46.64 1.9K
11:12 46.66 46.66 46.66 46.66 0.3K
11:13 46.68 46.68 46.68 46.68 1.6K
11:14 46.65 46.65 46.65 46.65 0.9K
11:16 46.66 46.66 46.66 46.66 0.8K
11:17 46.66 46.66 46.61 46.61 0.9K
11:18 46.59 46.59 46.59 46.59 1.1K
11:21 46.56 46.56 46.54 46.54 0.8K
11:22 46.52 46.52 46.50 46.50 3.0K
11:26 46.48 46.48 46.48 46.48 1.0K
11:27 46.47 46.47 46.47 46.47 2.1K
11:28 46.48 46.48 46.48 46.48 1.1K
11:30 46.47 46.53 46.47 46.53 3.9K
11:31 46.57 46.57 46.57 46.57 1.2K
11:33 46.54 46.54 46.54 46.54 0.2K
11:34 46.52 46.52 46.52 46.52 4.2K
11:35 46.49 46.49 46.49 46.49 0.8K
11:36 46.48 46.48 46.48 46.48 0.7K
11:37 46.44 46.44 46.44 46.44 2.3K
11:39 46.43 46.43 46.43 46.43 0.5K
11:40 46.43 46.43 46.43 46.43 0.4K
11:41 46.43 46.43 46.43 46.43 0.9K
11:43 46.40 46.45 46.40 46.45 2.7K
11:44 46.42 46.42 46.42 46.42 0.8K
11:46 46.41 46.41 46.41 46.41 1.8K
11:48 46.37 46.37 46.37 46.37 0.4K
11:49 46.36 46.36 46.34 46.34 2.8K
11:51 46.27 46.27 46.27 46.27 0.3K
11:52 46.27 46.29 46.27 46.29 5.5K
11:53 46.28 46.28 46.28 46.28 0.5K
11:54 46.21 46.21 46.21 46.21 2.1K
11:56 46.29 46.29 46.29 46.29 1.6K
11:57 46.29 46.29 46.29 46.29 1.6K
12:01 46.26 46.26 46.26 46.26 0.5K
12:02 46.28 46.28 46.26 46.26 1.8K
12:06 46.23 46.23 46.23 46.23 0.3K
12:07 46.24 46.24 46.24 46.24 0.4K
12:08 46.24 46.24 46.22 46.22 2.0K
12:09 46.23 46.26 46.23 46.26 8.5K
12:14 46.21 46.21 46.19 46.19 1.5K
12:15 46.19 46.21 46.19 46.19 1.5K
12:16 46.21 46.21 46.21 46.21 0.4K
12:17 46.21 46.24 46.21 46.23 3.6K
12:18 46.27 46.27 46.27 46.27 1.6K
12:19 46.27 46.27 46.23 46.23 4.1K
12:20 46.23 46.23 46.23 46.23 0.5K
12:21 46.23 46.23 46.23 46.23 0.7K
12:22 46.23 46.23 46.23 46.23 2.2K
12:24 46.29 46.29 46.29 46.29 2.3K
12:28 46.37 46.37 46.37 46.37 1.5K
12:29 46.36 46.36 46.36 46.36 2.4K
12:30 46.32 46.32 46.32 46.32 1.4K
12:32 46.30 46.30 46.30 46.30 0.4K
12:33 46.32 46.34 46.32 46.34 4.5K
12:39 46.28 46.28 46.28 46.28 1.7K
12:40 46.30 46.32 46.30 46.32 1.7K
12:42 46.34 46.37 46.34 46.37 0.9K
12:43 46.38 46.38 46.38 46.38 1.1K
12:46 46.33 46.33 46.33 46.33 0.1K
12:47 46.35 46.35 46.35 46.35 0.2K
12:48 46.33 46.33 46.33 46.33 0.8K
12:49 46.31 46.31 46.31 46.31 1.4K
12:51 46.26 46.28 46.26 46.28 1.4K
12:52 46.29 46.29 46.29 46.29 0.8K
12:54 46.28 46.28 46.28 46.28 0.5K
12:55 46.27 46.27 46.27 46.27 0.4K
12:56 46.32 46.32 46.32 46.32 2.9K
12:59 46.26 46.32 46.26 46.32 3.1K
13:00 46.35 46.35 46.35 46.35 2.7K
13:02 46.33 46.33 46.33 46.33 0.6K
13:04 46.33 46.35 46.33 46.35 2.0K
13:05 46.35 46.35 46.35 46.35 0.3K
13:07 46.35 46.35 46.35 46.35 1.7K
13:09 46.43 46.43 46.43 46.43 1.4K
13:10 46.41 46.41 46.38 46.38 3.8K
13:17 46.30 46.33 46.30 46.33 2.3K
13:18 46.35 46.35 46.28 46.28 1.1K
13:19 46.29 46.29 46.29 46.29 1.3K
13:22 46.27 46.27 46.27 46.27 2.2K
13:25 46.22 46.22 46.22 46.22 1.2K
13:26 46.22 46.22 46.22 46.22 0.3K
13:27 46.21 46.21 46.21 46.21 0.4K
13:28 46.21 46.23 46.21 46.23 1.7K
13:29 46.23 46.23 46.23 46.23 0.3K
13:30 46.23 46.25 46.23 46.25 1.1K
13:31 46.25 46.25 46.25 46.25 0.6K
13:33 46.24 46.24 46.24 46.24 0.3K
13:34 46.26 46.26 46.26 46.26 2.3K
13:35 46.24 46.24 46.24 46.24 0.2K
13:36 46.25 46.26 46.25 46.26 1.8K
13:37 46.26 46.26 46.26 46.26 0.4K
13:39 46.26 46.26 46.26 46.26 1.3K
13:41 46.25 46.25 46.23 46.23 1.9K
13:42 46.23 46.23 46.23 46.23 1.1K
13:45 46.21 46.24 46.21 46.24 2.1K
13:46 46.23 46.24 46.23 46.24 1.2K
13:47 46.24 46.25 46.24 46.25 1.9K
13:48 46.26 46.26 46.26 46.26 3.1K
13:51 46.27 46.27 46.27 46.27 0.9K
13:53 46.28 46.29 46.28 46.29 3.2K
13:55 46.32 46.32 46.32 46.32 1.0K
13:56 46.29 46.29 46.29 46.29 1.2K
13:57 46.27 46.27 46.27 46.27 0.3K
13:58 46.25 46.25 46.25 46.25 0.7K
13:59 46.24 46.24 46.22 46.22 1.3K
14:00 46.22 46.22 46.22 46.22 1.4K
14:01 46.24 46.27 46.24 46.27 3.6K
14:02 46.26 46.29 46.26 46.29 1.9K
14:03 46.32 46.32 46.32 46.32 1.4K
14:05 46.35 46.35 46.35 46.35 0.5K
14:06 46.35 46.35 46.35 46.35 0.9K
14:07 46.33 46.33 46.33 46.33 0.6K
14:08 46.30 46.30 46.30 46.30 0.4K
14:10 46.29 46.29 46.29 46.29 0.7K
14:11 46.28 46.28 46.28 46.28 3.4K
14:12 46.25 46.25 46.25 46.25 0.1K
14:13 46.23 46.25 46.23 46.23 1.9K
14:14 46.24 46.26 46.22 46.26 4.1K
14:16 46.29 46.29 46.29 46.29 1.3K
14:17 46.28 46.28 46.28 46.28 0.7K
14:19 46.28 46.28 46.28 46.28 1.5K
14:20 46.28 46.30 46.28 46.30 1.1K
14:21 46.30 46.30 46.30 46.30 1.0K
14:22 46.27 46.27 46.27 46.27 0.1K
14:23 46.25 46.27 46.25 46.27 2.5K
14:24 46.29 46.29 46.28 46.28 2.2K
14:25 46.28 46.28 46.26 46.26 0.9K
14:26 46.26 46.34 46.26 46.34 3.1K
14:29 46.28 46.30 46.28 46.30 0.4K
14:30 46.32 46.32 46.32 46.32 1.0K
14:31 46.34 46.35 46.34 46.35 2.7K
14:33 46.39 46.39 46.39 46.39 1.2K
14:34 46.38 46.38 46.38 46.38 1.0K
14:35 46.37 46.39 46.37 46.39 2.7K
14:36 46.36 46.37 46.36 46.37 0.4K
14:37 46.37 46.37 46.37 46.37 0.5K
14:38 46.37 46.37 46.37 46.37 0.4K
14:39 46.37 46.37 46.36 46.36 1.7K
14:40 46.36 46.36 46.36 46.36 1.4K
14:41 46.36 46.36 46.36 46.36 1.3K
14:42 46.36 46.36 46.36 46.36 1.5K
14:44 46.35 46.35 46.35 46.35 0.5K
14:45 46.34 46.34 46.34 46.34 0.5K
14:46 46.32 46.41 46.32 46.41 5.1K
14:48 46.39 46.42 46.39 46.42 4.1K
14:52 46.34 46.34 46.34 46.34 0.8K
14:53 46.37 46.40 46.37 46.40 2.8K
14:55 46.38 46.39 46.38 46.39 0.9K
14:56 46.41 46.41 46.41 46.41 3.0K
14:58 46.37 46.37 46.37 46.37 0.7K
14:59 46.36 46.36 46.36 46.36 0.2K
15:00 46.38 46.38 46.38 46.38 0.7K
15:01 46.37 46.44 46.37 46.44 4.7K
15:02 46.46 46.46 46.45 46.45 2.7K
15:04 46.51 46.51 46.49 46.49 1.7K
15:06 46.49 46.49 46.49 46.49 1.2K
15:07 46.50 46.51 46.50 46.51 2.8K
15:08 46.48 46.48 46.48 46.48 2.1K
15:10 46.48 46.48 46.48 46.48 2.9K
15:14 46.45 46.47 46.45 46.47 1.2K
15:15 46.44 46.44 46.44 46.44 0.5K
15:16 46.47 46.48 46.47 46.48 2.8K
15:17 46.48 46.50 46.47 46.50 3.9K
15:18 46.48 46.48 46.46 46.46 2.2K
15:19 46.43 46.43 46.43 46.43 1.3K
15:20 46.44 46.44 46.44 46.44 0.8K
15:21 46.42 46.42 46.36 46.36 3.3K
15:22 46.37 46.40 46.37 46.40 3.3K
15:23 46.41 46.41 46.41 46.41 0.7K
15:24 46.41 46.41 46.41 46.41 1.2K
15:25 46.41 46.44 46.41 46.44 3.4K
15:26 46.43 46.43 46.42 46.42 1.8K
15:27 46.42 46.42 46.41 46.41 0.8K
15:28 46.41 46.42 46.41 46.42 2.7K
15:29 46.38 46.38 46.38 46.38 0.8K
15:30 46.40 46.41 46.37 46.37 4.9K
15:31 46.34 46.34 46.33 46.34 4.1K
15:32 46.41 46.41 46.40 46.40 1.3K
15:33 46.40 46.42 46.40 46.42 3.5K
15:34 46.41 46.41 46.35 46.35 3.5K
15:35 46.35 46.35 46.34 46.35 1.6K
15:36 46.34 46.34 46.32 46.32 3.0K
15:37 46.32 46.37 46.32 46.37 6.2K
15:38 46.36 46.36 46.30 46.30 3.0K
15:39 46.30 46.31 46.30 46.31 2.4K
15:40 46.31 46.31 46.29 46.30 2.4K
15:41 46.26 46.26 46.24 46.24 2.1K
15:42 46.22 46.26 46.22 46.25 5.9K
15:43 46.26 46.26 46.25 46.26 3.8K
15:44 46.26 46.26 46.26 46.26 1.7K
15:45 46.27 46.29 46.26 46.27 8.6K
15:46 46.28 46.29 46.28 46.29 3.8K
15:47 46.26 46.27 46.25 46.27 8.2K
15:48 46.24 46.25 46.23 46.25 5.8K
15:49 46.27 46.29 46.25 46.29 11.5K
15:50 46.23 46.23 46.17 46.17 15.2K
15:51 46.18 46.20 46.18 46.20 8.4K
15:52 46.20 46.21 46.19 46.19 6.2K
15:53 46.20 46.22 46.20 46.22 12.3K
15:54 46.21 46.21 46.18 46.20 9.2K
15:55 46.19 46.20 46.16 46.17 20.4K
15:56 46.18 46.18 46.15 46.17 21.4K
15:57 46.17 46.20 46.17 46.20 21.4K
15:58 46.21 46.26 46.21 46.25 18.5K
15:59 46.20 46.29 46.18 46.29 248.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available