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 46.32 46.42 46.32 46.42 6.5K
09:31 46.42 46.42 46.42 46.42 0.7K
09:32 46.42 46.52 46.42 46.52 0.7K
09:34 46.24 46.24 46.24 46.24 1.7K
09:36 46.29 46.29 46.23 46.23 0.2K
09:37 46.36 46.36 46.36 46.36 1.6K
09:38 46.26 46.26 46.26 46.26 0.6K
09:40 46.33 46.33 46.33 46.33 0.6K
09:42 46.16 46.16 46.16 46.16 2.2K
09:45 46.31 46.31 46.31 46.31 0.1K
09:46 46.28 46.28 46.28 46.28 0.2K
09:47 46.28 46.28 46.28 46.28 0.3K
09:49 46.20 46.20 46.20 46.20 0.4K
09:50 46.16 46.16 46.16 46.16 0.3K
09:51 46.16 46.16 46.16 46.16 0.1K
09:52 46.16 46.16 46.08 46.08 1.5K
09:53 46.09 46.09 46.09 46.09 0.8K
09:54 45.99 45.99 45.99 45.99 1.2K
09:55 46.02 46.02 46.02 46.02 1.1K
09:57 45.97 45.97 45.97 45.97 1.4K
09:58 45.95 45.95 45.95 45.95 0.7K
09:59 45.99 45.99 45.99 45.99 0.1K
10:00 45.97 45.97 45.94 45.94 0.6K
10:01 45.94 46.00 45.94 45.99 7.4K
10:02 46.01 46.01 46.01 46.01 0.9K
10:03 45.99 45.99 45.99 45.99 0.2K
10:04 46.00 46.00 46.00 46.00 1.5K
10:05 45.94 45.94 45.94 45.94 2.3K
10:06 45.93 45.93 45.90 45.90 1.3K
10:07 45.96 45.99 45.96 45.99 1.5K
10:08 46.03 46.03 46.03 46.03 0.7K
10:09 46.05 46.05 46.05 46.05 0.4K
10:10 46.07 46.12 46.07 46.12 2.2K
10:11 46.13 46.13 46.13 46.13 0.1K
10:13 46.13 46.13 46.13 46.13 1.2K
10:15 46.12 46.12 46.12 46.12 1.6K
10:17 46.07 46.07 46.07 46.07 1.0K
10:18 46.06 46.06 46.05 46.05 2.0K
10:20 45.96 45.96 45.96 45.96 0.8K
10:22 45.97 45.99 45.97 45.99 2.0K
10:23 46.02 46.02 46.02 46.02 0.1K
10:24 46.05 46.05 46.05 46.05 0.8K
10:27 46.04 46.04 46.01 46.01 0.3K
10:28 46.00 46.03 46.00 46.01 5.2K
10:29 45.99 46.01 45.99 46.00 0.9K
10:30 46.01 46.01 46.00 46.00 2.4K
10:32 46.10 46.10 46.10 46.10 0.7K
10:35 46.09 46.11 46.09 46.11 1.9K
10:36 46.11 46.11 46.11 46.11 2.4K
10:37 46.10 46.10 46.07 46.07 1.6K
10:38 46.13 46.13 46.09 46.09 1.9K
10:39 46.09 46.09 46.09 46.09 0.3K
10:40 46.12 46.12 46.12 46.12 0.2K
10:42 46.08 46.12 46.08 46.12 2.0K
10:44 46.17 46.17 46.17 46.17 0.4K
10:45 46.20 46.20 46.20 46.20 0.6K
10:47 46.17 46.17 46.17 46.17 2.4K
10:48 46.14 46.14 46.14 46.14 0.6K
10:49 46.10 46.13 46.10 46.13 1.0K
10:50 46.16 46.18 46.16 46.18 1.6K
10:51 46.16 46.16 46.16 46.16 1.4K
10:53 46.16 46.20 46.16 46.20 2.0K
10:57 46.20 46.22 46.20 46.22 1.2K
10:58 46.19 46.19 46.19 46.19 0.7K
10:59 46.19 46.19 46.19 46.19 1.1K
11:00 46.13 46.13 46.13 46.13 1.9K
11:01 46.15 46.15 46.10 46.11 5.5K
11:03 46.17 46.17 46.17 46.17 0.8K
11:04 46.16 46.16 46.16 46.16 0.7K
11:05 46.17 46.17 46.17 46.17 2.6K
11:08 46.19 46.20 46.19 46.20 0.7K
11:09 46.23 46.23 46.20 46.20 0.6K
11:10 46.18 46.22 46.18 46.19 3.0K
11:11 46.22 46.22 46.22 46.22 0.3K
11:12 46.23 46.24 46.23 46.24 1.0K
11:13 46.24 46.25 46.24 46.25 0.6K
11:14 46.24 46.26 46.24 46.26 0.6K
11:15 46.25 46.25 46.25 46.25 0.4K
11:16 46.25 46.25 46.20 46.20 1.6K
11:17 46.20 46.20 46.20 46.20 0.6K
11:18 46.23 46.23 46.23 46.23 0.8K
11:19 46.21 46.23 46.21 46.23 0.7K
11:20 46.26 46.26 46.26 46.26 0.9K
11:21 46.26 46.26 46.26 46.26 0.4K
11:22 46.25 46.27 46.25 46.27 0.8K
11:24 46.26 46.26 46.26 46.26 0.2K
11:25 46.25 46.32 46.25 46.32 2.6K
11:27 46.28 46.28 46.28 46.28 2.1K
11:28 46.26 46.26 46.26 46.26 1.4K
11:31 46.22 46.22 46.22 46.22 1.5K
11:32 46.22 46.22 46.20 46.20 0.6K
11:33 46.22 46.22 46.22 46.22 0.4K
11:34 46.19 46.20 46.19 46.19 5.1K
11:35 46.14 46.14 46.14 46.14 0.8K
11:36 46.16 46.17 46.13 46.13 2.1K
11:37 46.13 46.13 46.13 46.13 0.5K
11:39 46.13 46.13 46.11 46.11 3.7K
11:45 46.02 46.04 46.02 46.04 2.4K
11:46 46.07 46.09 46.07 46.09 3.0K
11:48 46.05 46.05 46.03 46.03 1.3K
11:49 46.05 46.05 46.05 46.05 1.1K
11:52 46.01 46.03 46.01 46.03 0.7K
11:53 46.02 46.03 46.02 46.03 1.0K
11:54 46.03 46.03 46.03 46.03 2.7K
12:00 46.13 46.17 46.13 46.17 2.1K
12:01 46.18 46.18 46.15 46.15 1.4K
12:02 46.14 46.14 46.14 46.14 1.0K
12:03 46.13 46.13 46.11 46.11 0.4K
12:05 46.13 46.13 46.13 46.13 1.1K
12:06 46.14 46.15 46.13 46.15 2.3K
12:07 46.12 46.12 46.11 46.11 0.8K
12:08 46.14 46.19 46.14 46.15 1.7K
12:09 46.16 46.16 46.14 46.14 0.6K
12:10 46.11 46.14 46.11 46.14 0.4K
12:11 46.14 46.14 46.13 46.13 0.5K
12:12 46.10 46.11 46.10 46.11 1.3K
12:13 46.10 46.10 46.10 46.10 2.1K
12:17 46.05 46.05 46.05 46.05 0.8K
12:18 46.00 46.00 46.00 46.00 1.4K
12:19 45.98 45.99 45.96 45.96 1.7K
12:20 45.99 46.03 45.96 46.03 3.8K
12:21 46.03 46.07 46.02 46.07 3.2K
12:22 46.09 46.10 46.07 46.08 2.1K
12:23 46.08 46.08 46.04 46.04 1.6K
12:24 46.05 46.11 46.05 46.10 2.7K
12:25 46.09 46.10 46.08 46.08 1.7K
12:26 46.12 46.12 46.12 46.12 0.7K
12:27 46.05 46.07 46.05 46.07 1.8K
12:28 46.08 46.10 46.08 46.10 1.3K
12:29 46.10 46.10 46.08 46.10 0.9K
12:33 46.08 46.08 46.08 46.08 0.5K
12:36 46.08 46.08 46.08 46.08 2.7K
12:39 46.03 46.03 46.03 46.03 0.4K
12:40 46.03 46.03 46.03 46.03 0.5K
12:41 46.03 46.04 46.03 46.04 1.1K
12:42 46.04 46.04 46.04 46.04 0.2K
12:43 46.06 46.06 46.01 46.01 0.9K
12:44 46.00 46.00 45.99 45.99 0.5K
12:45 45.99 45.99 45.99 45.99 0.9K
12:47 46.00 46.00 46.00 46.00 0.3K
12:48 45.95 45.97 45.95 45.97 0.6K
12:49 45.94 45.94 45.94 45.94 1.1K
12:51 45.92 45.92 45.91 45.91 0.5K
12:52 45.91 45.93 45.91 45.91 1.7K
12:53 45.91 46.01 45.91 46.01 7.7K
12:54 46.05 46.05 46.05 46.05 0.3K
12:55 46.02 46.05 46.02 46.05 0.7K
12:56 46.03 46.03 46.03 46.03 0.2K
12:57 46.08 46.11 46.08 46.11 4.0K
12:59 46.10 46.12 46.10 46.12 1.4K
13:00 46.13 46.13 46.13 46.13 0.4K
13:02 46.14 46.16 46.13 46.13 0.6K
13:03 46.13 46.13 46.13 46.13 0.4K
13:04 46.14 46.16 46.14 46.16 0.3K
13:05 46.14 46.14 46.14 46.14 11.1K
13:06 46.16 46.17 46.14 46.16 3.7K
13:07 46.14 46.14 46.12 46.12 2.0K
13:08 46.12 46.12 46.09 46.09 1.4K
13:09 46.11 46.11 46.09 46.09 1.2K
13:10 46.10 46.13 46.10 46.12 2.2K
13:11 46.13 46.13 46.13 46.13 0.5K
13:12 46.12 46.14 46.12 46.14 0.5K
13:13 46.12 46.14 46.12 46.14 1.1K
13:14 46.14 46.14 46.12 46.13 0.9K
13:15 46.14 46.14 46.13 46.13 2.1K
13:16 46.17 46.18 46.17 46.18 0.8K
13:17 46.20 46.20 46.18 46.18 1.4K
13:18 46.17 46.17 46.15 46.15 0.6K
13:19 46.16 46.16 46.15 46.15 0.7K
13:20 46.15 46.16 46.15 46.16 0.5K
13:22 46.18 46.18 46.17 46.17 2.8K
13:23 46.16 46.16 46.16 46.16 0.1K
13:24 46.18 46.18 46.18 46.18 0.6K
13:25 46.16 46.16 46.16 46.16 0.3K
13:26 46.16 46.16 46.16 46.16 1.4K
13:27 46.20 46.20 46.20 46.20 0.8K
13:28 46.23 46.23 46.23 46.23 0.1K
13:29 46.21 46.21 46.21 46.21 0.8K
13:30 46.22 46.22 46.21 46.22 0.4K
13:31 46.23 46.26 46.23 46.26 1.4K
13:32 46.31 46.31 46.28 46.29 1.0K
13:33 46.29 46.29 46.29 46.29 0.3K
13:34 46.29 46.29 46.29 46.29 0.3K
13:35 46.29 46.29 46.29 46.29 0.9K
13:36 46.27 46.27 46.27 46.27 2.1K
13:37 46.28 46.29 46.27 46.27 2.1K
13:38 46.27 46.27 46.27 46.27 0.5K
13:39 46.25 46.25 46.25 46.25 0.5K
13:40 46.26 46.26 46.26 46.26 0.8K
13:41 46.26 46.26 46.24 46.24 0.8K
13:42 46.24 46.26 46.24 46.25 1.5K
13:43 46.25 46.25 46.25 46.25 1.0K
13:44 46.23 46.23 46.23 46.23 1.1K
13:48 46.18 46.18 46.18 46.18 1.1K
13:49 46.16 46.16 46.15 46.15 1.6K
13:51 46.16 46.16 46.16 46.16 0.3K
13:52 46.16 46.18 46.15 46.18 3.7K
13:53 46.17 46.21 46.17 46.20 2.7K
13:54 46.20 46.22 46.20 46.22 1.7K
13:55 46.20 46.22 46.20 46.21 1.6K
13:56 46.23 46.23 46.23 46.23 0.3K
13:57 46.23 46.24 46.23 46.24 1.6K
13:58 46.22 46.22 46.22 46.22 1.1K
13:59 46.21 46.21 46.21 46.21 0.5K
14:00 46.23 46.23 46.23 46.23 0.2K
14:01 46.23 46.27 46.23 46.27 2.1K
14:02 46.30 46.35 46.29 46.35 2.0K
14:03 46.38 46.38 46.36 46.36 0.5K
14:04 46.36 46.39 46.36 46.39 1.1K
14:05 46.39 46.39 46.39 46.39 0.3K
14:06 46.39 46.39 46.39 46.39 0.7K
14:07 46.38 46.40 46.38 46.40 0.6K
14:08 46.35 46.37 46.35 46.37 2.8K
14:09 46.37 46.40 46.37 46.40 2.2K
14:10 46.41 46.41 46.39 46.39 0.2K
14:11 46.39 46.42 46.39 46.41 1.7K
14:12 46.41 46.41 46.41 46.41 3.0K
14:13 46.37 46.38 46.37 46.38 0.8K
14:14 46.36 46.36 46.36 46.36 0.9K
14:15 46.35 46.36 46.35 46.36 1.0K
14:16 46.36 46.36 46.36 46.36 0.9K
14:17 46.36 46.37 46.35 46.35 0.8K
14:18 46.35 46.35 46.35 46.35 0.3K
14:19 46.35 46.35 46.34 46.34 0.6K
14:20 46.36 46.36 46.36 46.36 1.2K
14:21 46.36 46.37 46.36 46.37 1.4K
14:22 46.37 46.37 46.37 46.37 0.6K
14:24 46.37 46.37 46.37 46.37 2.1K
14:25 46.37 46.37 46.34 46.34 4.9K
14:30 46.34 46.34 46.34 46.34 0.8K
14:31 46.37 46.40 46.37 46.40 2.8K
14:32 46.43 46.43 46.43 46.43 0.7K
14:33 46.42 46.45 46.42 46.45 1.9K
14:34 46.42 46.42 46.41 46.41 1.6K
14:35 46.43 46.43 46.43 46.43 0.5K
14:37 46.41 46.41 46.41 46.41 1.7K
14:39 46.41 46.41 46.41 46.41 1.7K
14:40 46.38 46.38 46.38 46.38 1.2K
14:42 46.38 46.38 46.38 46.38 1.8K
14:43 46.37 46.37 46.37 46.37 0.5K
14:44 46.37 46.39 46.36 46.36 4.0K
14:45 46.37 46.37 46.37 46.37 0.7K
14:46 46.37 46.39 46.37 46.39 3.9K
14:49 46.40 46.40 46.39 46.39 0.9K
14:50 46.39 46.39 46.39 46.39 0.4K
14:51 46.41 46.41 46.38 46.38 2.9K
14:52 46.39 46.39 46.39 46.39 1.3K
14:54 46.39 46.39 46.39 46.39 0.5K
14:55 46.38 46.38 46.35 46.35 1.9K
14:57 46.35 46.35 46.35 46.35 0.5K
14:58 46.33 46.33 46.32 46.32 1.8K
14:59 46.31 46.31 46.31 46.31 0.1K
15:00 46.31 46.31 46.31 46.31 0.6K
15:01 46.28 46.28 46.28 46.28 0.7K
15:02 46.25 46.25 46.25 46.25 0.3K
15:04 46.26 46.26 46.26 46.26 1.0K
15:05 46.26 46.26 46.26 46.26 0.6K
15:06 46.26 46.28 46.26 46.28 1.9K
15:07 46.28 46.28 46.28 46.28 0.2K
15:09 46.28 46.28 46.28 46.28 0.7K
15:10 46.28 46.29 46.28 46.29 1.9K
15:11 46.30 46.30 46.30 46.30 0.8K
15:12 46.30 46.30 46.30 46.30 1.1K
15:13 46.30 46.30 46.30 46.30 0.3K
15:14 46.30 46.31 46.30 46.30 2.0K
15:15 46.28 46.28 46.28 46.28 0.8K
15:17 46.28 46.28 46.28 46.28 0.3K
15:18 46.28 46.28 46.28 46.28 0.4K
15:19 46.28 46.28 46.27 46.27 1.4K
15:21 46.28 46.28 46.28 46.28 0.5K
15:22 46.27 46.27 46.27 46.27 0.2K
15:23 46.27 46.27 46.27 46.27 0.2K
15:24 46.24 46.24 46.24 46.24 2.7K
15:25 46.26 46.26 46.26 46.26 2.1K
15:26 46.24 46.24 46.23 46.23 1.4K
15:27 46.24 46.24 46.24 46.24 1.1K
15:29 46.24 46.24 46.24 46.24 0.3K
15:30 46.24 46.26 46.24 46.26 3.3K
15:31 46.29 46.29 46.28 46.28 3.9K
15:32 46.28 46.28 46.28 46.28 0.7K
15:34 46.27 46.27 46.27 46.27 1.8K
15:35 46.30 46.30 46.30 46.30 0.9K
15:36 46.33 46.33 46.32 46.32 3.6K
15:39 46.37 46.39 46.37 46.39 2.1K
15:40 46.39 46.39 46.39 46.39 0.4K
15:41 46.35 46.36 46.35 46.36 5.2K
15:42 46.37 46.37 46.37 46.37 3.0K
15:44 46.37 46.37 46.37 46.37 1.1K
15:45 46.37 46.37 46.35 46.35 2.7K
15:46 46.35 46.35 46.35 46.35 1.2K
15:47 46.31 46.33 46.30 46.33 3.8K
15:48 46.34 46.35 46.34 46.34 3.7K
15:49 46.33 46.33 46.33 46.33 4.7K
15:50 46.31 46.31 46.28 46.30 10.8K
15:51 46.25 46.25 46.22 46.23 2.8K
15:52 46.24 46.24 46.20 46.20 4.6K
15:53 46.20 46.22 46.19 46.22 5.3K
15:54 46.22 46.22 46.20 46.20 4.7K
15:55 46.18 46.18 46.16 46.17 12.3K
15:56 46.17 46.17 46.16 46.16 6.4K
15:57 46.15 46.17 46.15 46.17 9.4K
15:58 46.17 46.18 46.16 46.18 15.4K
15:59 46.18 46.19 46.17 46.18 163.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available