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 45.78 45.79 45.78 45.79 11.0K
09:36 45.81 45.90 45.81 45.90 1.4K
09:40 45.83 45.90 45.83 45.90 0.7K
09:41 45.90 45.90 45.90 45.90 0.4K
09:42 45.84 45.84 45.84 45.84 0.4K
09:45 45.84 45.84 45.84 45.84 0.7K
09:46 45.84 45.84 45.65 45.65 2.2K
09:48 45.60 45.60 45.59 45.59 1.0K
09:49 45.56 45.60 45.56 45.60 0.3K
09:50 45.60 45.71 45.60 45.71 1.7K
09:51 45.81 45.81 45.81 45.81 0.4K
09:53 45.61 45.61 45.61 45.61 0.8K
09:54 45.65 45.65 45.60 45.60 0.5K
09:55 45.51 45.51 45.51 45.51 0.3K
09:56 45.58 45.58 45.58 45.58 0.6K
09:59 45.59 45.66 45.59 45.66 2.4K
10:02 45.59 45.59 45.59 45.59 10.1K
10:03 45.65 45.65 45.65 45.65 1.4K
10:04 45.70 45.70 45.70 45.70 0.4K
10:05 45.68 45.68 45.58 45.58 1.5K
10:06 45.58 45.58 45.58 45.58 0.7K
10:07 45.64 45.64 45.63 45.63 1.6K
10:08 45.64 45.64 45.64 45.64 0.2K
10:09 45.64 45.64 45.64 45.64 0.6K
10:11 45.56 45.56 45.52 45.52 1.1K
10:12 45.54 45.54 45.54 45.54 0.8K
10:14 45.57 45.57 45.57 45.57 0.1K
10:15 45.61 45.61 45.61 45.61 1.8K
10:19 45.61 45.61 45.61 45.61 0.2K
10:20 45.66 45.66 45.66 45.66 1.0K
10:21 45.66 45.70 45.66 45.70 2.2K
10:23 45.75 45.75 45.75 45.75 0.8K
10:24 45.72 45.72 45.72 45.72 2.0K
10:26 45.68 45.68 45.68 45.68 0.1K
10:28 45.69 45.73 45.69 45.73 2.4K
10:32 45.77 45.77 45.77 45.77 0.8K
10:33 45.77 45.77 45.77 45.77 2.0K
10:35 45.73 45.73 45.71 45.71 3.5K
10:37 45.72 45.72 45.68 45.68 1.2K
10:38 45.64 45.64 45.64 45.64 1.0K
10:39 45.59 45.59 45.59 45.59 0.3K
10:40 45.61 45.61 45.58 45.58 0.8K
10:41 45.54 45.55 45.54 45.55 0.7K
10:42 45.52 45.52 45.52 45.52 0.1K
10:43 45.51 45.51 45.51 45.51 0.8K
10:44 45.57 45.57 45.57 45.57 1.7K
10:45 45.57 45.57 45.57 45.57 0.1K
10:46 45.56 45.56 45.56 45.56 0.6K
10:47 45.50 45.50 45.48 45.48 0.2K
10:48 45.50 45.51 45.50 45.51 1.4K
10:50 45.52 45.52 45.52 45.52 3.9K
10:53 45.59 45.59 45.59 45.59 1.7K
10:57 45.57 45.57 45.55 45.55 1.0K
10:58 45.56 45.56 45.56 45.56 0.7K
10:59 45.54 45.54 45.52 45.52 2.6K
11:02 45.52 45.52 45.51 45.51 1.7K
11:03 45.53 45.53 45.53 45.53 2.6K
11:04 45.53 45.53 45.53 45.53 1.0K
11:05 45.54 45.56 45.54 45.56 1.6K
11:07 45.51 45.51 45.51 45.51 0.9K
11:10 45.51 45.51 45.51 45.51 0.5K
11:11 45.52 45.52 45.52 45.52 0.3K
11:12 45.53 45.53 45.53 45.53 1.5K
11:15 45.59 45.59 45.59 45.59 0.2K
11:17 45.55 45.55 45.55 45.55 0.9K
11:19 45.57 45.57 45.56 45.56 3.6K
11:20 45.57 45.60 45.57 45.60 1.2K
11:22 45.68 45.68 45.68 45.68 0.7K
11:23 45.69 45.69 45.69 45.69 0.4K
11:25 45.73 45.73 45.73 45.73 0.1K
11:26 45.73 45.73 45.73 45.73 0.7K
11:27 45.74 45.77 45.74 45.76 2.0K
11:28 45.76 45.76 45.76 45.76 0.3K
11:29 45.75 45.75 45.75 45.75 2.0K
11:30 45.73 45.73 45.73 45.73 1.3K
11:33 45.80 45.80 45.80 45.80 0.7K
11:34 45.80 45.80 45.80 45.80 1.3K
11:40 45.86 45.86 45.86 45.86 0.6K
11:41 45.80 45.80 45.80 45.80 2.3K
11:43 45.86 45.86 45.86 45.86 1.3K
11:46 45.88 45.91 45.88 45.91 1.0K
11:47 45.87 45.90 45.87 45.90 2.6K
11:50 45.92 45.92 45.92 45.92 2.9K
11:55 45.88 45.88 45.87 45.87 4.6K
12:08 45.89 45.89 45.89 45.89 2.2K
12:16 45.91 45.91 45.91 45.91 1.0K
12:19 45.89 45.89 45.89 45.89 3.9K
12:25 45.89 45.89 45.89 45.89 1.3K
12:31 45.89 45.89 45.89 45.89 1.6K
12:32 45.90 45.90 45.90 45.90 0.4K
12:34 45.91 45.91 45.89 45.89 0.2K
12:35 45.89 45.90 45.89 45.90 0.2K
12:37 45.89 45.90 45.88 45.89 3.5K
12:40 45.90 45.90 45.89 45.89 1.2K
12:41 45.90 45.93 45.90 45.93 1.9K
12:42 45.94 45.94 45.94 45.94 0.3K
12:43 45.94 45.94 45.94 45.94 0.3K
12:44 45.94 45.94 45.94 45.94 0.7K
12:45 45.98 45.99 45.98 45.99 0.6K
12:47 45.98 45.98 45.97 45.97 2.3K
12:50 45.95 45.95 45.95 45.95 1.1K
12:53 45.99 45.99 45.99 45.99 0.5K
12:55 45.96 45.96 45.95 45.95 2.3K
12:57 46.01 46.01 46.01 46.01 0.3K
12:58 46.01 46.01 46.01 46.01 0.8K
13:01 46.03 46.03 46.01 46.01 1.1K
13:02 46.01 46.01 46.01 46.01 1.2K
13:04 46.00 46.00 46.00 46.00 1.0K
13:05 46.02 46.02 46.02 46.02 1.5K
13:07 46.08 46.08 46.08 46.08 1.3K
13:13 46.10 46.10 46.10 46.10 1.4K
13:15 46.08 46.08 46.08 46.08 1.7K
13:17 46.09 46.09 46.09 46.09 1.9K
13:24 46.09 46.09 46.09 46.09 2.4K
13:30 46.12 46.12 46.12 46.12 2.0K
13:31 46.10 46.10 46.10 46.10 1.5K
13:34 46.09 46.10 46.09 46.10 0.5K
13:35 46.07 46.07 46.07 46.07 0.4K
13:36 46.06 46.06 46.06 46.06 2.4K
13:42 46.09 46.09 46.09 46.09 2.2K
13:47 46.02 46.02 46.02 46.02 0.9K
13:49 46.01 46.01 46.01 46.01 0.3K
13:50 45.99 45.99 45.99 45.99 0.5K
13:51 46.00 46.04 46.00 46.04 1.9K
13:53 46.01 46.01 46.01 46.01 2.5K
13:56 45.96 45.96 45.96 45.96 0.6K
13:57 46.00 46.00 46.00 46.00 0.3K
13:58 46.01 46.01 46.01 46.01 0.6K
13:59 46.02 46.03 46.02 46.03 0.6K
14:01 46.05 46.05 46.05 46.05 1.0K
14:02 46.05 46.05 46.05 46.05 1.3K
14:03 46.06 46.06 46.06 46.06 1.9K
14:06 46.09 46.09 46.09 46.09 0.6K
14:07 46.05 46.05 46.05 46.05 1.7K
14:11 46.08 46.08 46.08 46.08 0.7K
14:12 46.06 46.06 46.06 46.06 0.3K
14:13 46.06 46.08 46.06 46.08 4.9K
14:16 46.06 46.06 46.06 46.06 0.4K
14:17 46.07 46.07 46.07 46.07 0.7K
14:18 46.09 46.12 46.09 46.12 0.9K
14:19 46.15 46.15 46.15 46.15 2.4K
14:21 46.16 46.16 46.16 46.16 0.4K
14:22 46.15 46.15 46.15 46.15 1.0K
14:23 46.15 46.15 46.15 46.15 1.9K
14:24 46.14 46.14 46.14 46.14 0.7K
14:25 46.14 46.14 46.07 46.07 4.5K
14:27 46.08 46.08 46.08 46.08 0.1K
14:28 46.08 46.08 46.08 46.08 0.5K
14:29 46.06 46.10 46.06 46.10 7.3K
14:31 46.11 46.11 46.11 46.11 0.9K
14:33 46.13 46.13 46.13 46.13 0.3K
14:34 46.13 46.13 46.13 46.13 0.3K
14:35 46.11 46.11 46.11 46.11 2.2K
14:39 46.17 46.17 46.16 46.16 0.6K
14:40 46.18 46.18 46.18 46.18 2.2K
14:44 46.15 46.15 46.15 46.15 1.4K
14:47 46.14 46.14 46.14 46.14 1.5K
14:49 46.16 46.16 46.15 46.15 1.6K
14:51 46.11 46.11 46.11 46.11 2.0K
14:53 46.10 46.11 46.10 46.11 2.2K
14:54 46.09 46.12 46.09 46.12 7.0K
14:56 46.11 46.11 46.11 46.11 0.7K
14:57 46.08 46.08 46.08 46.08 0.1K
14:58 46.10 46.10 46.10 46.10 0.4K
14:59 46.10 46.10 46.10 46.10 0.5K
15:00 46.10 46.10 46.10 46.10 0.2K
15:01 46.10 46.10 46.10 46.10 1.2K
15:04 46.08 46.08 46.08 46.08 1.3K
15:06 46.07 46.07 46.07 46.07 1.4K
15:07 46.07 46.07 46.07 46.07 2.1K
15:11 46.04 46.06 46.04 46.06 1.1K
15:12 46.04 46.06 46.04 46.06 2.2K
15:15 46.04 46.04 46.04 46.04 0.1K
15:16 46.03 46.04 46.02 46.02 2.1K
15:17 46.04 46.04 46.04 46.04 1.0K
15:19 46.00 46.02 46.00 46.02 1.9K
15:20 46.03 46.03 46.03 46.03 2.0K
15:22 46.02 46.02 46.02 46.02 0.2K
15:23 46.03 46.03 46.03 46.03 1.9K
15:25 46.01 46.01 46.01 46.01 2.2K
15:29 46.06 46.06 46.06 46.06 1.7K
15:30 46.05 46.06 46.04 46.06 4.1K
15:31 46.04 46.06 46.04 46.06 1.5K
15:32 46.06 46.06 46.06 46.06 2.1K
15:35 46.03 46.06 46.03 46.06 1.7K
15:36 46.06 46.06 46.06 46.06 0.3K
15:37 46.05 46.07 46.05 46.05 2.2K
15:38 46.03 46.03 46.03 46.03 0.4K
15:39 46.04 46.04 46.04 46.04 1.6K
15:40 46.01 46.01 46.01 46.01 0.7K
15:41 46.00 46.00 46.00 46.00 1.1K
15:42 46.01 46.01 46.01 46.01 0.5K
15:43 46.00 46.02 46.00 46.02 2.0K
15:44 46.02 46.02 46.02 46.02 1.8K
15:46 46.00 46.00 46.00 46.00 0.5K
15:47 46.00 46.00 45.99 46.00 1.8K
15:48 46.00 46.00 45.99 45.99 3.7K
15:49 45.99 45.99 45.93 45.93 4.5K
15:50 45.93 45.99 45.93 45.99 9.6K
15:51 45.99 46.00 45.99 46.00 2.3K
15:52 46.00 46.01 45.99 46.01 1.4K
15:53 46.01 46.01 46.00 46.01 4.7K
15:54 46.05 46.05 46.05 46.05 4.9K
15:55 46.00 46.02 45.99 46.00 5.1K
15:56 46.01 46.03 45.99 46.01 13.5K
15:57 46.03 46.04 46.02 46.04 9.4K
15:58 46.05 46.06 46.03 46.06 9.9K
15:59 46.05 46.07 46.04 46.05 547.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available