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 46.25 46.25 46.25 46.25 32.6K
09:33 46.29 46.29 46.29 46.29 1.7K
09:34 46.29 46.29 46.29 46.29 0.5K
09:35 46.27 46.27 46.27 46.27 0.3K
09:36 46.27 46.27 46.27 46.27 0.6K
09:40 46.27 46.27 46.27 46.27 1.0K
09:41 46.33 46.33 46.33 46.33 0.7K
09:43 46.35 46.37 46.35 46.37 2.2K
09:44 46.42 46.42 46.36 46.36 1.7K
09:45 46.34 46.34 46.34 46.34 1.1K
09:49 46.46 46.46 46.44 46.44 1.1K
09:53 46.51 46.51 46.51 46.51 1.0K
09:54 46.62 46.62 46.51 46.51 0.5K
09:57 46.59 46.59 46.59 46.59 0.1K
09:58 46.49 46.49 46.49 46.49 0.1K
09:59 46.59 46.59 46.59 46.59 0.1K
10:00 46.39 46.39 46.39 46.39 1.9K
10:01 46.29 46.29 46.29 46.29 0.7K
10:03 46.34 46.34 46.34 46.34 1.2K
10:04 46.34 46.34 46.34 46.34 1.2K
10:05 46.30 46.30 46.30 46.30 3.1K
10:07 46.25 46.26 46.25 46.26 3.3K
10:12 46.27 46.28 46.27 46.28 3.3K
10:13 46.34 46.36 46.34 46.36 0.9K
10:14 46.34 46.34 46.32 46.32 0.8K
10:15 46.27 46.27 46.26 46.26 1.3K
10:16 46.29 46.29 46.29 46.29 1.3K
10:19 46.20 46.20 46.20 46.20 3.0K
10:22 46.21 46.21 46.21 46.21 0.2K
10:23 46.24 46.24 46.24 46.24 0.2K
10:25 46.24 46.24 46.22 46.22 1.0K
10:28 46.17 46.17 46.17 46.17 1.6K
10:30 46.18 46.22 46.18 46.22 2.9K
10:31 46.21 46.21 46.21 46.21 0.5K
10:32 46.24 46.24 46.24 46.24 1.6K
10:33 46.36 46.36 46.33 46.33 0.9K
10:38 46.28 46.28 46.28 46.28 1.5K
10:46 46.35 46.35 46.35 46.35 0.9K
10:47 46.34 46.34 46.34 46.34 1.1K
10:48 46.34 46.34 46.34 46.34 0.4K
10:49 46.29 46.29 46.29 46.29 1.9K
10:51 46.26 46.26 46.26 46.26 1.1K
10:52 46.24 46.24 46.24 46.24 0.4K
10:53 46.24 46.24 46.24 46.24 0.2K
10:54 46.23 46.26 46.23 46.26 0.4K
10:55 46.25 46.25 46.25 46.25 1.4K
10:57 46.26 46.26 46.26 46.26 0.7K
10:58 46.24 46.24 46.22 46.22 2.1K
10:59 46.27 46.27 46.27 46.27 0.4K
11:00 46.24 46.24 46.24 46.24 4.1K
11:08 46.42 46.42 46.42 46.42 0.2K
11:09 46.44 46.44 46.40 46.40 1.3K
11:12 46.45 46.45 46.45 46.45 0.2K
11:13 46.45 46.49 46.45 46.49 2.0K
11:14 46.45 46.45 46.45 46.45 0.9K
11:15 46.48 46.48 46.48 46.48 0.7K
11:18 46.48 46.49 46.48 46.49 1.6K
11:21 46.48 46.48 46.48 46.48 0.5K
11:22 46.48 46.48 46.48 46.48 0.4K
11:23 46.45 46.47 46.45 46.47 0.5K
11:24 46.49 46.49 46.45 46.45 1.3K
11:26 46.46 46.46 46.46 46.46 0.4K
11:27 46.46 46.46 46.43 46.43 2.7K
11:29 46.44 46.44 46.44 46.44 1.1K
11:33 46.42 46.43 46.42 46.43 1.8K
11:34 46.44 46.44 46.43 46.43 0.8K
11:35 46.44 46.44 46.44 46.44 1.3K
11:39 46.45 46.48 46.45 46.48 1.1K
11:40 46.49 46.49 46.49 46.49 0.8K
11:41 46.42 46.42 46.42 46.42 1.4K
11:44 46.44 46.44 46.44 46.44 0.3K
11:45 46.42 46.42 46.42 46.42 1.5K
11:48 46.36 46.36 46.36 46.36 0.2K
11:49 46.38 46.38 46.38 46.38 0.3K
11:50 46.38 46.38 46.38 46.38 0.5K
11:53 46.40 46.40 46.40 46.40 1.3K
11:58 46.40 46.40 46.40 46.40 0.9K
12:00 46.41 46.42 46.41 46.42 1.5K
12:05 46.46 46.46 46.46 46.46 0.3K
12:08 46.49 46.49 46.49 46.49 1.5K
12:13 46.51 46.53 46.51 46.53 1.0K
12:15 46.50 46.50 46.50 46.50 2.6K
12:19 46.43 46.43 46.43 46.43 0.1K
12:20 46.46 46.46 46.46 46.46 2.2K
12:23 46.47 46.47 46.47 46.47 1.2K
12:25 46.51 46.51 46.51 46.51 0.2K
12:26 46.51 46.51 46.51 46.51 0.9K
12:30 46.54 46.54 46.54 46.54 0.5K
12:32 46.55 46.55 46.55 46.55 1.4K
12:35 46.51 46.51 46.51 46.51 0.1K
12:36 46.54 46.54 46.54 46.54 1.3K
12:40 46.50 46.50 46.50 46.50 0.6K
12:41 46.48 46.48 46.48 46.48 0.3K
12:42 46.48 46.48 46.48 46.48 1.4K
12:43 46.45 46.46 46.45 46.46 1.1K
12:45 46.46 46.46 46.46 46.46 0.3K
12:46 46.45 46.45 46.45 46.45 0.5K
12:47 46.45 46.45 46.45 46.45 2.1K
12:50 46.47 46.47 46.47 46.47 0.3K
12:51 46.48 46.50 46.48 46.49 3.9K
12:52 46.50 46.50 46.50 46.50 0.5K
12:54 46.49 46.49 46.49 46.49 0.6K
12:57 46.48 46.48 46.48 46.48 1.1K
12:58 46.48 46.51 46.48 46.49 2.7K
13:00 46.48 46.48 46.48 46.48 0.2K
13:01 46.52 46.52 46.52 46.52 0.8K
13:04 46.52 46.52 46.52 46.52 0.6K
13:06 46.54 46.54 46.54 46.54 2.9K
13:07 46.54 46.54 46.54 46.54 2.4K
13:09 46.53 46.53 46.53 46.53 1.2K
13:12 46.49 46.49 46.49 46.49 0.2K
13:13 46.49 46.49 46.49 46.49 0.2K
13:14 46.50 46.50 46.48 46.48 1.5K
13:15 46.47 46.47 46.47 46.47 1.8K
13:19 46.51 46.54 46.50 46.54 7.7K
13:23 46.51 46.51 46.51 46.51 1.8K
13:25 46.45 46.45 46.45 46.45 0.1K
13:26 46.44 46.46 46.44 46.46 1.7K
13:27 46.47 46.47 46.46 46.46 2.1K
13:28 46.46 46.46 46.46 46.46 1.0K
13:29 46.43 46.43 46.43 46.43 1.0K
13:31 46.44 46.44 46.44 46.44 0.5K
13:32 46.46 46.46 46.46 46.46 0.5K
13:33 46.45 46.45 46.45 46.45 0.4K
13:36 46.45 46.47 46.45 46.47 3.9K
13:39 46.44 46.44 46.44 46.44 4.5K
13:40 46.47 46.47 46.47 46.47 0.4K
13:41 46.47 46.47 46.47 46.47 0.4K
13:43 46.45 46.48 46.45 46.48 0.6K
13:44 46.46 46.46 46.46 46.46 1.2K
13:45 46.45 46.45 46.45 46.45 0.6K
13:49 46.44 46.44 46.44 46.44 0.5K
13:50 46.47 46.47 46.47 46.47 0.9K
13:52 46.45 46.47 46.45 46.47 0.3K
13:53 46.46 46.46 46.46 46.46 3.5K
14:05 46.50 46.50 46.50 46.50 0.2K
14:06 46.51 46.51 46.50 46.50 0.9K
14:09 46.49 46.49 46.49 46.49 1.6K
14:11 46.45 46.45 46.45 46.45 1.5K
14:15 46.47 46.47 46.47 46.47 0.7K
14:17 46.47 46.47 46.47 46.47 0.9K
14:19 46.51 46.51 46.51 46.51 1.4K
14:20 46.50 46.50 46.49 46.49 1.5K
14:21 46.53 46.53 46.53 46.53 1.2K
14:22 46.53 46.53 46.53 46.53 1.3K
14:26 46.51 46.51 46.51 46.51 0.6K
14:27 46.51 46.51 46.51 46.51 1.0K
14:31 46.55 46.55 46.55 46.55 1.3K
14:35 46.55 46.55 46.55 46.55 0.4K
14:36 46.53 46.53 46.53 46.53 1.9K
14:37 46.53 46.53 46.53 46.53 1.9K
14:38 46.50 46.50 46.50 46.50 3.6K
14:40 46.52 46.54 46.52 46.54 0.5K
14:41 46.54 46.54 46.54 46.54 1.7K
14:44 46.59 46.59 46.59 46.59 0.2K
14:45 46.56 46.56 46.56 46.56 0.3K
14:46 46.57 46.57 46.55 46.55 1.0K
14:47 46.54 46.56 46.52 46.54 4.4K
14:48 46.54 46.54 46.54 46.54 1.4K
14:49 46.51 46.51 46.51 46.51 0.9K
14:51 46.51 46.51 46.51 46.51 0.6K
14:52 46.54 46.54 46.54 46.54 1.6K
14:53 46.55 46.55 46.55 46.55 0.8K
14:56 46.57 46.57 46.57 46.57 1.8K
15:00 46.58 46.58 46.58 46.58 1.8K
15:01 46.58 46.58 46.58 46.58 0.3K
15:02 46.57 46.57 46.55 46.55 4.6K
15:05 46.53 46.53 46.53 46.53 1.4K
15:06 46.55 46.55 46.55 46.55 1.8K
15:10 46.57 46.57 46.57 46.57 0.3K
15:11 46.58 46.58 46.58 46.58 2.9K
15:12 46.57 46.57 46.57 46.57 1.8K
15:13 46.56 46.57 46.56 46.57 0.7K
15:15 46.56 46.56 46.56 46.56 2.0K
15:17 46.58 46.58 46.58 46.58 2.1K
15:19 46.61 46.61 46.61 46.61 0.4K
15:20 46.61 46.61 46.61 46.61 0.4K
15:21 46.59 46.59 46.58 46.58 2.1K
15:23 46.56 46.56 46.54 46.54 1.3K
15:24 46.55 46.55 46.55 46.55 2.6K
15:26 46.51 46.52 46.51 46.52 1.3K
15:27 46.53 46.54 46.53 46.54 1.7K
15:30 46.53 46.53 46.51 46.52 4.7K
15:33 46.53 46.53 46.53 46.53 0.1K
15:34 46.53 46.53 46.53 46.53 0.4K
15:35 46.54 46.54 46.54 46.54 1.0K
15:36 46.53 46.53 46.53 46.53 1.8K
15:37 46.51 46.52 46.51 46.52 3.0K
15:38 46.51 46.53 46.51 46.53 2.1K
15:39 46.53 46.53 46.50 46.50 2.2K
15:40 46.50 46.51 46.50 46.51 2.6K
15:41 46.55 46.56 46.55 46.56 0.9K
15:42 46.57 46.57 46.57 46.57 1.2K
15:43 46.56 46.56 46.56 46.56 0.5K
15:44 46.55 46.55 46.55 46.55 3.4K
15:46 46.53 46.53 46.50 46.51 2.7K
15:47 46.52 46.52 46.52 46.52 0.9K
15:48 46.52 46.52 46.51 46.51 2.6K
15:49 46.50 46.50 46.49 46.49 2.5K
15:50 46.47 46.50 46.47 46.50 2.7K
15:51 46.51 46.51 46.50 46.51 3.8K
15:52 46.52 46.55 46.52 46.55 4.6K
15:53 46.56 46.56 46.54 46.54 2.4K
15:54 46.54 46.55 46.51 46.52 11.0K
15:55 46.51 46.53 46.51 46.51 4.5K
15:56 46.50 46.54 46.50 46.53 7.6K
15:57 46.54 46.58 46.53 46.58 9.5K
15:58 46.57 46.57 46.54 46.56 16.2K
15:59 46.56 46.61 46.54 46.61 260.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available