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 45.42 45.42 45.42 45.42 6.8K
09:35 45.79 45.79 45.77 45.77 2.1K
09:36 45.92 45.92 45.77 45.77 1.4K
09:38 45.92 45.92 45.92 45.92 0.2K
09:39 45.99 45.99 45.98 45.98 2.9K
09:40 45.99 45.99 45.98 45.98 1.1K
09:41 45.80 45.80 45.80 45.80 2.5K
09:43 45.80 45.80 45.80 45.80 0.3K
09:45 45.79 45.79 45.79 45.79 0.1K
09:46 45.95 45.95 45.95 45.95 0.6K
09:47 45.95 45.95 45.95 45.95 1.0K
09:49 45.97 45.99 45.87 45.87 5.2K
09:51 45.87 45.87 45.87 45.87 0.4K
09:52 45.88 45.88 45.88 45.88 0.8K
09:53 45.89 45.90 45.88 45.88 2.7K
09:55 45.90 45.90 45.90 45.90 0.5K
10:00 45.84 45.92 45.84 45.92 2.2K
10:01 45.88 45.88 45.84 45.84 1.2K
10:02 45.88 45.88 45.88 45.88 0.5K
10:05 45.87 45.92 45.83 45.92 3.0K
10:06 45.83 45.83 45.83 45.83 0.8K
10:07 45.84 45.84 45.84 45.84 0.9K
10:08 45.88 45.88 45.88 45.88 0.2K
10:09 45.88 45.96 45.88 45.96 2.2K
10:12 45.99 45.99 45.99 45.99 0.6K
10:14 46.04 46.07 46.04 46.07 1.2K
10:19 46.10 46.10 46.10 46.10 1.0K
10:20 46.02 46.02 46.02 46.02 1.9K
10:21 45.96 45.96 45.96 45.96 0.7K
10:22 45.93 45.93 45.93 45.93 0.5K
10:23 45.97 45.97 45.97 45.97 2.1K
10:27 46.01 46.01 46.01 46.01 0.6K
10:28 46.01 46.01 46.01 46.01 0.8K
10:29 46.04 46.04 46.04 46.04 0.3K
10:31 46.09 46.09 46.09 46.09 1.0K
10:33 46.10 46.10 46.10 46.10 0.8K
10:34 46.10 46.10 46.10 46.10 1.0K
10:36 46.08 46.08 46.08 46.08 0.5K
10:38 46.11 46.11 46.11 46.11 2.0K
10:40 46.14 46.14 46.07 46.07 3.7K
10:42 46.05 46.05 46.05 46.05 3.1K
10:48 45.93 45.97 45.93 45.94 2.2K
10:50 45.97 45.97 45.97 45.97 1.3K
10:51 45.99 45.99 45.99 45.99 0.3K
10:52 46.00 46.00 46.00 46.00 0.2K
10:53 46.04 46.04 46.04 46.04 1.9K
10:56 46.02 46.02 46.02 46.02 2.4K
10:58 46.00 46.00 46.00 46.00 1.5K
11:00 46.03 46.04 46.03 46.04 0.8K
11:01 46.03 46.03 46.03 46.03 1.0K
11:02 46.04 46.04 46.04 46.04 0.4K
11:03 46.06 46.06 46.06 46.06 0.9K
11:04 46.08 46.08 46.08 46.08 1.6K
11:06 46.08 46.08 46.05 46.05 2.4K
11:10 45.94 45.94 45.94 45.94 1.0K
11:11 45.95 45.95 45.95 45.95 0.8K
11:12 45.96 45.96 45.96 45.96 1.2K
11:15 45.97 45.97 45.97 45.97 1.4K
11:18 45.96 45.96 45.96 45.96 0.3K
11:20 45.94 45.94 45.94 45.94 0.4K
11:21 45.96 45.96 45.96 45.96 1.3K
11:23 45.99 46.00 45.99 46.00 1.4K
11:24 45.98 45.98 45.98 45.98 1.3K
11:26 45.97 45.97 45.97 45.97 2.7K
11:29 45.94 45.94 45.91 45.91 1.8K
11:30 45.91 45.91 45.88 45.91 1.7K
11:31 45.91 45.91 45.91 45.91 0.6K
11:32 45.92 45.94 45.92 45.94 3.3K
11:34 45.90 45.90 45.90 45.90 0.5K
11:37 45.89 45.89 45.86 45.86 2.1K
11:38 45.86 45.89 45.86 45.89 0.5K
11:39 45.89 45.89 45.85 45.85 2.1K
11:41 45.84 45.84 45.84 45.84 0.2K
11:42 45.81 45.81 45.81 45.81 1.4K
11:44 45.84 45.84 45.81 45.81 2.3K
11:45 45.80 45.80 45.80 45.80 0.5K
11:46 45.79 45.79 45.79 45.79 1.6K
11:47 45.79 45.79 45.78 45.78 1.8K
11:50 45.77 45.77 45.77 45.77 1.1K
11:51 45.75 45.75 45.75 45.75 1.4K
11:55 45.76 45.79 45.75 45.79 3.8K
11:57 45.81 45.82 45.81 45.82 5.1K
11:59 45.83 45.83 45.83 45.83 0.4K
12:00 45.81 45.81 45.81 45.81 0.5K
12:01 45.83 45.83 45.82 45.82 2.2K
12:05 45.85 45.85 45.85 45.85 1.0K
12:06 45.87 45.87 45.87 45.87 1.2K
12:08 45.86 45.86 45.86 45.86 1.1K
12:10 45.89 45.89 45.89 45.89 2.4K
12:12 45.85 45.85 45.85 45.85 0.4K
12:13 45.84 45.85 45.84 45.85 1.1K
12:14 45.83 45.83 45.83 45.83 0.2K
12:15 45.86 45.86 45.86 45.86 1.9K
12:18 45.84 45.84 45.84 45.84 1.3K
12:19 45.81 45.81 45.81 45.81 0.2K
12:20 45.81 45.82 45.81 45.82 0.8K
12:21 45.82 45.83 45.81 45.81 2.5K
12:23 45.82 45.83 45.82 45.83 1.7K
12:24 45.84 45.84 45.84 45.84 2.4K
12:26 45.89 45.89 45.89 45.89 0.3K
12:27 45.87 45.87 45.87 45.87 1.1K
12:28 45.87 45.87 45.87 45.87 1.6K
12:31 45.82 45.82 45.82 45.82 0.7K
12:32 45.80 45.80 45.79 45.79 1.9K
12:33 45.80 45.80 45.80 45.80 1.0K
12:34 45.79 45.79 45.79 45.79 1.4K
12:36 45.75 45.75 45.75 45.75 1.4K
12:37 45.75 45.77 45.75 45.77 2.4K
12:38 45.75 45.75 45.75 45.75 0.5K
12:39 45.76 45.76 45.76 45.76 0.3K
12:40 45.78 45.78 45.78 45.78 1.4K
12:41 45.79 45.79 45.79 45.79 0.2K
12:42 45.76 45.76 45.76 45.76 2.2K
12:50 45.74 45.74 45.74 45.74 1.2K
12:52 45.77 45.81 45.77 45.81 3.1K
12:54 45.81 45.81 45.81 45.81 0.6K
12:59 45.86 45.86 45.86 45.86 1.2K
13:00 45.87 45.87 45.85 45.85 2.1K
13:01 45.84 45.84 45.84 45.84 3.1K
13:05 45.84 45.87 45.84 45.86 1.6K
13:06 45.87 45.87 45.87 45.87 1.0K
13:10 45.84 45.84 45.84 45.84 0.6K
13:12 45.84 45.84 45.84 45.84 0.3K
13:13 45.82 45.82 45.82 45.82 1.8K
13:14 45.85 45.87 45.85 45.87 2.1K
13:15 45.87 45.87 45.87 45.87 0.4K
13:17 45.88 45.88 45.87 45.87 3.3K
13:20 45.90 45.90 45.90 45.90 1.1K
13:21 45.90 45.90 45.90 45.90 0.6K
13:24 45.89 45.89 45.89 45.89 1.1K
13:25 45.87 45.87 45.87 45.87 1.2K
13:26 45.82 45.82 45.82 45.82 2.8K
13:30 45.83 45.83 45.82 45.82 1.0K
13:31 45.81 45.81 45.81 45.81 0.2K
13:32 45.81 45.81 45.80 45.81 2.0K
13:33 45.81 45.81 45.81 45.81 0.2K
13:34 45.81 45.87 45.81 45.86 3.4K
13:36 45.87 45.87 45.87 45.87 0.4K
13:37 45.88 45.88 45.86 45.86 0.9K
13:38 45.88 45.88 45.88 45.88 0.7K
13:39 45.85 45.85 45.85 45.85 1.5K
13:40 45.85 45.85 45.85 45.85 0.7K
13:43 45.85 45.85 45.85 45.85 0.9K
13:44 45.87 45.87 45.87 45.87 1.2K
13:46 45.86 45.86 45.86 45.86 1.6K
13:51 45.89 45.89 45.89 45.89 1.3K
13:53 45.89 45.89 45.88 45.88 1.3K
13:54 45.85 45.85 45.85 45.85 1.8K
13:58 45.82 45.82 45.82 45.82 1.3K
14:00 45.83 45.83 45.80 45.80 2.4K
14:02 45.79 45.82 45.79 45.82 3.6K
14:06 45.85 45.88 45.85 45.88 2.3K
14:07 45.89 45.91 45.89 45.91 1.3K
14:08 45.91 45.91 45.91 45.91 0.7K
14:11 45.92 45.92 45.92 45.92 1.1K
14:15 45.92 45.92 45.92 45.92 3.5K
14:17 45.96 45.96 45.96 45.96 2.5K
14:20 46.01 46.02 46.01 46.02 2.2K
14:24 46.02 46.02 46.02 46.02 0.5K
14:25 46.00 46.01 46.00 46.01 2.7K
14:27 46.01 46.01 46.01 46.01 1.0K
14:28 46.01 46.01 46.00 46.00 1.4K
14:30 46.01 46.01 46.01 46.01 0.6K
14:31 46.01 46.01 46.01 46.01 1.5K
14:33 46.02 46.03 46.00 46.00 2.8K
14:34 46.01 46.01 46.01 46.01 0.7K
14:35 46.01 46.01 45.99 45.99 1.0K
14:36 46.02 46.03 46.02 46.03 0.6K
14:37 46.04 46.04 46.04 46.04 1.2K
14:38 46.04 46.05 46.04 46.05 0.8K
14:39 46.05 46.05 46.05 46.05 1.0K
14:40 46.06 46.06 46.06 46.06 0.6K
14:41 46.08 46.11 46.08 46.11 2.1K
14:42 46.11 46.11 46.11 46.11 0.8K
14:43 46.11 46.11 46.11 46.11 1.7K
14:44 46.11 46.11 46.11 46.11 1.5K
14:45 46.13 46.13 46.11 46.11 1.1K
14:46 46.09 46.09 46.09 46.09 0.2K
14:47 46.11 46.11 46.11 46.11 1.5K
14:48 46.11 46.13 46.11 46.13 0.4K
14:49 46.13 46.15 46.13 46.15 1.9K
14:50 46.13 46.13 46.13 46.13 2.9K
14:51 46.12 46.12 46.10 46.12 3.0K
14:52 46.12 46.12 46.12 46.12 1.0K
14:53 46.13 46.13 46.12 46.12 2.8K
14:54 46.13 46.13 46.12 46.12 2.0K
14:55 46.15 46.15 46.15 46.15 1.3K
14:57 46.17 46.17 46.17 46.17 1.7K
14:59 46.16 46.17 46.16 46.17 2.2K
15:01 46.17 46.17 46.15 46.15 1.9K
15:02 46.15 46.15 46.15 46.15 2.6K
15:03 46.12 46.14 46.12 46.14 2.7K
15:04 46.12 46.15 46.12 46.15 2.5K
15:05 46.14 46.15 46.12 46.12 1.8K
15:06 46.17 46.17 46.17 46.17 0.8K
15:07 46.18 46.18 46.16 46.16 1.7K
15:08 46.17 46.17 46.17 46.17 0.7K
15:09 46.18 46.18 46.17 46.18 1.2K
15:10 46.18 46.19 46.17 46.17 0.6K
15:11 46.19 46.20 46.19 46.20 1.7K
15:12 46.21 46.21 46.21 46.21 1.0K
15:13 46.22 46.22 46.22 46.22 0.3K
15:14 46.22 46.23 46.22 46.23 1.1K
15:15 46.24 46.31 46.24 46.29 5.8K
15:17 46.27 46.27 46.27 46.27 0.4K
15:18 46.27 46.31 46.27 46.31 1.7K
15:19 46.29 46.30 46.28 46.28 1.5K
15:20 46.29 46.29 46.27 46.29 1.1K
15:21 46.29 46.31 46.29 46.29 1.1K
15:23 46.27 46.27 46.27 46.27 2.6K
15:24 46.26 46.26 46.24 46.24 0.4K
15:25 46.27 46.28 46.26 46.27 3.2K
15:26 46.26 46.26 46.26 46.26 0.7K
15:27 46.29 46.31 46.29 46.31 1.4K
15:28 46.33 46.33 46.32 46.32 1.6K
15:29 46.31 46.31 46.29 46.30 1.8K
15:31 46.29 46.29 46.29 46.29 1.1K
15:32 46.27 46.27 46.27 46.27 1.4K
15:34 46.27 46.27 46.22 46.22 2.4K
15:35 46.21 46.21 46.21 46.21 0.2K
15:36 46.26 46.26 46.23 46.23 3.1K
15:37 46.21 46.21 46.20 46.20 1.5K
15:38 46.22 46.25 46.22 46.25 2.1K
15:39 46.20 46.20 46.20 46.20 1.7K
15:40 46.19 46.20 46.19 46.20 1.2K
15:41 46.19 46.19 46.16 46.16 2.0K
15:42 46.17 46.17 46.15 46.15 1.3K
15:43 46.15 46.15 46.14 46.14 1.3K
15:44 46.14 46.15 46.14 46.15 2.7K
15:45 46.18 46.18 46.18 46.18 0.2K
15:46 46.19 46.20 46.19 46.20 2.8K
15:47 46.21 46.21 46.20 46.20 1.9K
15:48 46.21 46.21 46.21 46.21 0.9K
15:49 46.19 46.19 46.18 46.18 3.1K
15:50 46.16 46.18 46.16 46.18 7.2K
15:51 46.18 46.19 46.16 46.19 4.9K
15:52 46.18 46.18 46.18 46.18 0.8K
15:53 46.18 46.20 46.16 46.20 3.4K
15:54 46.20 46.20 46.18 46.19 4.6K
15:55 46.19 46.20 46.17 46.20 9.5K
15:56 46.22 46.24 46.19 46.19 11.2K
15:57 46.19 46.19 46.15 46.17 13.1K
15:58 46.19 46.19 46.18 46.19 9.2K
15:59 46.19 46.25 46.17 46.24 173.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available