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 46.16 46.16 45.90 46.13 7.1K
09:31 45.66 45.66 45.66 45.66 0.1K
09:33 45.91 45.91 45.91 45.91 0.3K
09:34 45.93 45.93 45.93 45.93 2.3K
09:42 45.86 45.86 45.86 45.86 1.2K
09:44 45.97 45.97 45.97 45.97 0.2K
09:48 45.87 45.87 45.87 45.87 1.5K
09:53 45.87 45.87 45.87 45.87 0.5K
09:55 45.93 45.93 45.93 45.93 0.3K
09:59 45.82 45.82 45.82 45.82 0.9K
10:01 45.90 45.90 45.90 45.90 0.2K
10:02 45.70 45.70 45.70 45.70 0.7K
10:04 45.80 45.80 45.80 45.80 0.2K
10:06 45.87 45.87 45.87 45.87 3.3K
10:07 45.89 45.89 45.89 45.89 0.9K
10:08 45.91 45.91 45.90 45.90 2.7K
10:09 45.82 45.82 45.82 45.82 1.1K
10:12 45.72 45.79 45.72 45.79 3.0K
10:15 45.74 45.74 45.73 45.73 0.5K
10:16 45.74 45.77 45.74 45.77 0.9K
10:18 45.75 45.75 45.75 45.75 1.4K
10:20 45.73 45.77 45.73 45.77 1.3K
10:21 45.77 45.77 45.77 45.77 0.9K
10:23 45.79 45.84 45.79 45.84 1.7K
10:29 45.86 45.86 45.82 45.82 1.8K
10:33 45.81 45.89 45.81 45.86 2.7K
10:37 45.86 45.86 45.86 45.86 0.9K
10:38 45.85 45.85 45.85 45.85 0.5K
10:39 45.85 45.85 45.83 45.83 1.8K
10:40 45.87 45.87 45.87 45.87 1.1K
10:41 45.89 45.89 45.87 45.87 0.6K
10:43 45.91 45.91 45.91 45.91 0.4K
10:45 45.91 45.91 45.91 45.91 0.9K
10:47 45.93 45.93 45.93 45.93 2.9K
10:55 46.02 46.02 46.02 46.02 0.6K
10:56 46.02 46.02 46.02 46.02 0.4K
10:58 46.03 46.03 46.03 46.03 0.8K
10:59 46.02 46.02 46.02 46.02 1.9K
11:00 46.02 46.02 46.02 46.02 1.2K
11:01 46.00 46.00 46.00 46.00 1.2K
11:04 46.03 46.03 46.03 46.03 1.3K
11:05 46.00 46.00 45.99 45.99 1.7K
11:06 46.00 46.00 45.98 45.98 0.7K
11:07 45.97 45.97 45.97 45.97 1.9K
11:08 45.95 45.95 45.95 45.95 1.4K
11:09 45.99 46.00 45.99 46.00 1.2K
11:10 46.02 46.02 46.02 46.02 1.3K
11:11 46.09 46.09 46.09 46.09 0.4K
11:13 46.08 46.08 46.08 46.08 0.6K
11:15 46.13 46.13 46.13 46.13 0.4K
11:17 46.10 46.10 46.10 46.10 0.1K
11:18 46.08 46.08 46.08 46.08 1.0K
11:21 46.09 46.09 46.09 46.09 0.5K
11:22 46.07 46.08 46.07 46.08 1.5K
11:24 46.10 46.13 46.10 46.13 1.9K
11:28 46.14 46.14 46.14 46.14 0.7K
11:29 46.15 46.15 46.15 46.15 0.3K
11:30 46.13 46.13 46.13 46.13 0.7K
11:31 46.13 46.13 46.13 46.12 0.9K
11:32 46.10 46.10 46.10 46.10 2.4K
11:35 46.08 46.08 46.08 46.08 0.7K
11:38 46.07 46.07 46.07 46.07 0.3K
11:39 46.05 46.05 46.05 46.05 0.4K
11:41 46.07 46.07 46.07 46.07 0.4K
11:42 46.07 46.07 46.07 46.07 1.6K
11:45 46.10 46.10 46.10 46.10 2.0K
11:49 46.10 46.10 46.10 46.10 0.2K
11:51 46.08 46.08 46.08 46.08 0.4K
11:52 46.09 46.09 46.09 46.08 0.8K
11:54 46.10 46.10 46.10 46.10 1.5K
11:55 46.08 46.08 46.08 46.08 1.4K
11:56 46.10 46.10 46.10 46.10 0.6K
11:59 46.10 46.10 46.10 46.10 3.1K
12:03 46.17 46.17 46.17 46.17 0.2K
12:04 46.16 46.16 46.16 46.16 1.6K
12:05 46.20 46.20 46.20 46.20 1.4K
12:09 46.15 46.15 46.15 46.15 0.1K
12:10 46.15 46.15 46.15 46.15 1.3K
12:12 46.15 46.15 46.15 46.15 0.7K
12:14 46.14 46.14 46.14 46.14 0.3K
12:15 46.13 46.13 46.13 46.13 0.9K
12:16 46.14 46.14 46.14 46.14 0.3K
12:17 46.11 46.11 46.11 46.11 1.3K
12:22 46.13 46.13 46.13 46.13 2.2K
12:24 46.14 46.14 46.14 46.14 1.4K
12:25 46.15 46.17 46.15 46.17 0.9K
12:26 46.18 46.18 46.18 46.18 1.9K
12:29 46.18 46.18 46.18 46.18 0.9K
12:35 46.17 46.17 46.17 46.17 0.8K
12:37 46.20 46.20 46.20 46.20 0.9K
12:39 46.21 46.21 46.21 46.21 0.7K
12:41 46.20 46.20 46.20 46.20 2.0K
12:43 46.20 46.20 46.20 46.20 0.5K
12:44 46.18 46.18 46.18 46.18 0.4K
12:45 46.18 46.18 46.18 46.18 1.4K
12:48 46.17 46.17 46.17 46.17 0.9K
12:51 46.19 46.19 46.19 46.19 0.2K
12:52 46.20 46.20 46.20 46.20 1.4K
12:54 46.16 46.16 46.16 46.16 0.6K
12:55 46.14 46.14 46.14 46.14 0.3K
12:56 46.14 46.14 46.14 46.14 1.5K
12:58 46.19 46.19 46.19 46.19 1.2K
13:00 46.18 46.18 46.18 46.18 0.2K
13:02 46.17 46.17 46.17 46.17 1.0K
13:04 46.18 46.18 46.18 46.18 0.3K
13:06 46.19 46.19 46.19 46.19 0.5K
13:07 46.18 46.18 46.15 46.15 1.6K
13:08 46.13 46.13 46.11 46.11 1.6K
13:09 46.11 46.11 46.11 46.11 0.5K
13:11 46.07 46.07 46.07 46.07 0.9K
13:12 46.06 46.06 46.06 46.06 0.3K
13:13 46.06 46.06 46.06 46.06 0.7K
13:14 46.07 46.07 46.07 46.07 1.4K
13:15 46.06 46.06 46.06 46.06 0.4K
13:16 46.02 46.02 46.02 46.02 0.3K
13:17 46.03 46.03 46.03 46.03 0.1K
13:18 46.02 46.04 46.02 46.03 1.3K
13:19 46.02 46.02 46.02 46.02 0.9K
13:21 46.03 46.04 46.03 46.04 1.4K
13:25 46.08 46.08 46.08 46.08 0.7K
13:28 46.07 46.08 46.05 46.08 3.4K
13:30 46.08 46.08 46.08 46.08 1.9K
13:37 46.00 46.00 46.00 46.00 0.4K
13:38 46.03 46.03 46.03 46.03 1.3K
13:40 46.05 46.05 46.05 46.05 0.5K
13:42 46.05 46.05 46.05 46.05 0.3K
13:43 46.06 46.06 46.06 46.06 0.4K
13:44 46.08 46.08 46.08 46.08 0.2K
13:45 46.07 46.07 46.07 46.07 1.9K
13:46 46.09 46.09 46.09 46.09 1.0K
13:50 46.12 46.12 46.12 46.12 1.0K
13:51 46.12 46.12 46.12 46.12 0.6K
13:55 46.16 46.16 46.16 46.16 0.9K
13:58 46.21 46.21 46.21 46.21 0.2K
13:59 46.20 46.20 46.20 46.20 0.3K
14:00 46.22 46.22 46.22 46.22 1.9K
14:01 46.15 46.15 46.15 46.15 0.8K
14:07 46.17 46.17 46.17 46.17 1.2K
14:11 46.16 46.16 46.16 46.16 2.0K
14:14 46.18 46.18 46.18 46.18 1.1K
14:16 46.17 46.18 46.17 46.18 1.4K
14:17 46.19 46.19 46.17 46.17 1.2K
14:20 46.18 46.18 46.18 46.18 0.4K
14:21 46.18 46.18 46.18 46.18 1.1K
14:22 46.18 46.18 46.18 46.18 0.3K
14:23 46.18 46.18 46.18 46.18 1.0K
14:25 46.19 46.19 46.19 46.19 0.6K
14:27 46.17 46.19 46.17 46.19 3.9K
14:28 46.19 46.19 46.19 46.19 0.1K
14:29 46.19 46.19 46.16 46.16 2.1K
14:30 46.18 46.18 46.18 46.18 0.5K
14:31 46.21 46.21 46.21 46.21 1.7K
14:32 46.21 46.21 46.21 46.21 1.1K
14:33 46.22 46.24 46.22 46.24 1.0K
14:34 46.24 46.24 46.24 46.24 1.1K
14:36 46.24 46.25 46.24 46.25 0.5K
14:38 46.24 46.24 46.24 46.24 2.4K
14:42 46.23 46.23 46.22 46.22 1.5K
14:44 46.23 46.23 46.23 46.23 0.3K
14:46 46.24 46.24 46.24 46.24 0.4K
14:47 46.22 46.22 46.22 46.22 1.0K
14:51 46.24 46.24 46.23 46.24 1.2K
14:53 46.25 46.25 46.23 46.23 4.6K
14:54 46.22 46.23 46.22 46.23 2.1K
14:56 46.24 46.24 46.24 46.24 0.5K
14:57 46.24 46.24 46.24 46.24 1.1K
14:58 46.24 46.27 46.24 46.25 1.6K
14:59 46.25 46.28 46.25 46.27 1.6K
15:01 46.25 46.25 46.25 46.25 1.8K
15:02 46.25 46.25 46.25 46.25 2.6K
15:07 46.31 46.31 46.31 46.31 0.4K
15:08 46.30 46.30 46.30 46.30 0.8K
15:09 46.30 46.30 46.30 46.30 0.9K
15:11 46.29 46.29 46.29 46.29 3.4K
15:12 46.27 46.27 46.25 46.25 2.7K
15:13 46.24 46.24 46.24 46.24 1.3K
15:15 46.27 46.27 46.27 46.27 0.9K
15:16 46.27 46.27 46.27 46.27 0.3K
15:17 46.27 46.27 46.27 46.26 2.1K
15:18 46.28 46.28 46.28 46.28 0.3K
15:19 46.25 46.25 46.25 46.25 0.8K
15:20 46.28 46.28 46.28 46.28 0.8K
15:22 46.26 46.26 46.22 46.22 3.0K
15:23 46.23 46.24 46.23 46.23 1.9K
15:24 46.23 46.25 46.23 46.24 4.9K
15:25 46.24 46.24 46.23 46.23 2.4K
15:26 46.25 46.25 46.25 46.25 2.4K
15:27 46.27 46.27 46.27 46.27 0.6K
15:29 46.27 46.27 46.26 46.26 1.4K
15:30 46.26 46.28 46.26 46.28 2.5K
15:31 46.29 46.29 46.29 46.29 0.6K
15:32 46.29 46.29 46.28 46.28 1.0K
15:33 46.28 46.28 46.28 46.28 2.1K
15:34 46.28 46.28 46.27 46.27 0.7K
15:35 46.27 46.27 46.27 46.27 1.7K
15:36 46.26 46.26 46.26 46.26 0.2K
15:37 46.26 46.27 46.26 46.27 1.8K
15:40 46.27 46.28 46.27 46.28 0.6K
15:41 46.27 46.27 46.26 46.26 4.9K
15:43 46.23 46.23 46.23 46.23 0.7K
15:44 46.23 46.23 46.23 46.22 1.1K
15:45 46.21 46.21 46.20 46.20 4.5K
15:47 46.17 46.17 46.16 46.16 2.2K
15:48 46.15 46.17 46.15 46.17 3.8K
15:49 46.16 46.16 46.16 46.16 1.6K
15:50 46.15 46.17 46.15 46.17 5.8K
15:51 46.18 46.18 46.18 46.18 2.1K
15:52 46.18 46.20 46.17 46.17 6.8K
15:53 46.18 46.18 46.17 46.17 4.0K
15:54 46.14 46.14 46.13 46.13 4.0K
15:55 46.16 46.16 46.15 46.15 6.4K
15:56 46.16 46.17 46.16 46.16 6.8K
15:57 46.17 46.19 46.17 46.17 8.5K
15:58 46.18 46.20 46.18 46.18 15.0K
15:59 46.19 46.21 46.17 46.20 152.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available