NewJersey Resources

NJR
🏛️ usa →
46.98
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 44.35 44.35 44.35 44.35 4.3K
09:32 44.41 44.41 44.25 44.25 0.4K
09:33 44.28 44.28 44.07 44.12 3.1K
09:34 44.02 44.04 43.95 44.00 3.2K
09:35 43.97 43.97 43.91 43.91 1.4K
09:36 43.80 43.80 43.80 43.80 2.9K
09:37 43.94 43.99 43.92 43.99 0.9K
09:38 44.08 44.08 44.08 44.08 1.3K
09:39 44.06 44.06 44.06 44.06 0.5K
09:40 44.11 44.20 44.11 44.20 0.7K
09:42 44.23 44.23 44.23 44.23 0.3K
09:43 44.31 44.33 44.26 44.33 1.0K
09:44 44.33 44.33 44.33 44.33 0.2K
09:45 44.30 44.30 44.30 44.30 0.3K
09:46 44.32 44.32 44.25 44.29 1.6K
09:48 44.27 44.31 44.23 44.23 2.0K
09:49 44.22 44.25 44.22 44.25 2.2K
09:50 44.28 44.28 44.28 44.28 2.8K
09:51 44.28 44.28 44.28 44.28 1.2K
09:53 44.31 44.38 44.28 44.34 7.9K
09:54 44.33 44.33 44.26 44.26 2.0K
09:55 44.29 44.32 44.29 44.32 3.8K
09:56 44.31 44.31 44.28 44.28 1.3K
09:57 44.26 44.28 44.26 44.28 0.7K
10:00 44.34 44.37 44.34 44.37 1.1K
10:01 44.35 44.35 44.31 44.34 2.0K
10:02 44.31 44.36 44.31 44.36 1.8K
10:03 44.33 44.33 44.30 44.30 0.7K
10:04 44.31 44.31 44.29 44.29 1.3K
10:05 44.27 44.33 44.27 44.33 2.4K
10:10 44.42 44.42 44.42 44.42 0.3K
10:14 44.42 44.42 44.42 44.42 0.4K
10:17 44.42 44.42 44.39 44.39 1.1K
10:19 44.42 44.42 44.42 44.42 0.5K
10:20 44.44 44.44 44.44 44.44 0.7K
10:22 44.42 44.42 44.40 44.41 0.8K
10:24 44.39 44.39 44.39 44.39 0.8K
10:25 44.37 44.37 44.36 44.36 1.1K
10:28 44.32 44.32 44.30 44.30 1.4K
10:29 44.32 44.32 44.32 44.32 1.2K
10:30 44.32 44.36 44.32 44.34 1.2K
10:31 44.32 44.32 44.32 44.32 0.3K
10:32 44.33 44.33 44.31 44.31 2.4K
10:34 44.33 44.33 44.33 44.33 1.0K
10:36 44.29 44.30 44.29 44.30 0.6K
10:37 44.29 44.32 44.29 44.32 1.4K
10:38 44.30 44.30 44.30 44.30 1.0K
10:39 44.26 44.26 44.26 44.26 0.9K
10:40 44.26 44.26 44.26 44.26 2.0K
10:42 44.24 44.24 44.24 44.24 0.5K
10:43 44.25 44.25 44.25 44.25 0.9K
10:45 44.20 44.20 44.20 44.20 0.3K
10:46 44.24 44.24 44.24 44.24 1.3K
10:52 44.27 44.27 44.24 44.24 0.8K
10:53 44.29 44.29 44.29 44.29 0.4K
10:54 44.26 44.26 44.26 44.26 0.7K
10:55 44.27 44.27 44.27 44.27 1.2K
10:56 44.27 44.28 44.27 44.28 0.9K
10:58 44.26 44.26 44.26 44.26 1.9K
11:00 44.21 44.21 44.21 44.21 0.8K
11:01 44.18 44.19 44.17 44.17 2.3K
11:02 44.17 44.17 44.16 44.16 0.5K
11:03 44.16 44.19 44.16 44.19 1.2K
11:04 44.17 44.20 44.15 44.15 2.3K
11:05 44.18 44.22 44.18 44.20 6.8K
11:06 44.19 44.21 44.18 44.18 1.9K
11:07 44.17 44.17 44.17 44.17 0.2K
11:08 44.20 44.20 44.20 44.20 1.4K
11:11 44.20 44.20 44.18 44.18 0.7K
11:12 44.17 44.17 44.17 44.17 1.9K
11:14 44.16 44.16 44.16 44.16 0.8K
11:15 44.12 44.12 44.10 44.10 1.5K
11:16 44.08 44.14 44.08 44.14 1.3K
11:18 44.15 44.16 44.15 44.16 0.7K
11:19 44.17 44.17 44.16 44.16 0.9K
11:20 44.15 44.15 44.15 44.15 1.0K
11:22 44.15 44.15 44.15 44.15 0.8K
11:23 44.14 44.17 44.14 44.15 3.0K
11:24 44.19 44.19 44.15 44.15 0.7K
11:25 44.15 44.16 44.15 44.16 1.2K
11:27 44.14 44.14 44.14 44.14 0.1K
11:28 44.14 44.14 44.14 44.14 1.4K
11:30 44.07 44.07 44.06 44.07 1.2K
11:31 44.08 44.08 44.08 44.08 0.6K
11:32 44.04 44.04 44.04 44.04 0.6K
11:34 44.04 44.07 44.04 44.07 1.5K
11:36 44.07 44.07 44.07 44.07 0.9K
11:37 44.09 44.09 44.09 44.09 0.3K
11:38 44.10 44.10 44.09 44.09 1.0K
11:39 44.09 44.09 44.09 44.09 0.7K
11:41 44.10 44.10 44.10 44.10 2.0K
11:43 44.14 44.14 44.14 44.14 0.3K
11:44 44.14 44.14 44.08 44.08 5.8K
11:45 44.08 44.08 44.06 44.06 1.6K
11:46 44.03 44.03 44.01 44.01 1.5K
11:48 44.03 44.03 44.02 44.02 2.3K
11:49 44.00 44.00 44.00 44.00 0.6K
11:52 43.98 43.98 43.98 43.98 0.4K
11:54 44.00 44.00 44.00 44.00 1.0K
11:56 44.00 44.01 44.00 44.01 1.4K
11:59 44.02 44.02 44.02 44.02 0.3K
12:00 44.02 44.02 44.02 44.02 0.5K
12:03 44.04 44.06 44.04 44.06 0.2K
12:04 44.06 44.07 44.06 44.07 2.3K
12:05 44.04 44.04 44.00 44.00 1.5K
12:07 44.04 44.04 44.04 44.04 0.7K
12:09 44.04 44.04 44.04 44.04 1.4K
12:13 44.07 44.07 44.07 44.07 0.2K
12:14 44.07 44.07 44.07 44.07 1.8K
12:17 44.02 44.02 44.02 44.02 1.2K
12:19 44.02 44.05 44.02 44.05 1.2K
12:20 44.05 44.05 44.05 44.05 0.6K
12:21 44.04 44.04 44.04 44.04 1.1K
12:22 44.05 44.05 44.03 44.03 0.6K
12:23 44.03 44.06 44.03 44.06 1.5K
12:25 44.08 44.08 44.08 44.08 0.4K
12:26 44.08 44.08 44.08 44.08 0.7K
12:27 44.11 44.11 44.11 44.11 0.3K
12:29 44.10 44.10 44.10 44.10 1.0K
12:30 44.09 44.09 44.09 44.09 0.2K
12:31 44.08 44.08 44.08 44.08 1.1K
12:32 44.08 44.08 44.08 44.08 0.1K
12:33 44.08 44.08 44.08 44.08 1.2K
12:35 44.10 44.10 44.10 44.10 0.2K
12:36 44.11 44.11 44.11 44.11 0.2K
12:38 44.07 44.11 44.07 44.11 4.6K
12:39 44.09 44.09 44.09 44.09 0.6K
12:41 44.08 44.08 44.08 44.08 0.7K
12:42 44.10 44.10 44.10 44.10 1.1K
12:45 44.12 44.13 44.12 44.13 0.9K
12:47 44.14 44.14 44.14 44.14 0.4K
12:49 44.14 44.14 44.12 44.12 3.0K
12:50 44.13 44.14 44.13 44.14 1.2K
12:52 44.17 44.17 44.16 44.17 0.7K
12:54 44.17 44.17 44.17 44.17 0.4K
12:56 44.17 44.17 44.17 44.17 2.6K
12:59 44.14 44.14 44.14 44.14 0.3K
13:00 44.17 44.17 44.17 44.17 0.8K
13:01 44.17 44.17 44.16 44.16 0.5K
13:02 44.18 44.18 44.18 44.18 0.6K
13:03 44.19 44.19 44.19 44.19 0.3K
13:04 44.18 44.18 44.18 44.18 0.7K
13:05 44.16 44.16 44.15 44.15 1.3K
13:06 44.16 44.16 44.16 44.16 0.9K
13:08 44.18 44.18 44.16 44.17 12.7K
13:11 44.16 44.16 44.15 44.15 1.5K
13:14 44.17 44.17 44.17 44.17 1.0K
13:16 44.14 44.14 44.14 44.14 1.3K
13:17 44.14 44.14 44.14 44.14 0.9K
13:18 44.13 44.13 44.13 44.13 0.2K
13:19 44.14 44.14 44.14 44.14 0.6K
13:21 44.13 44.13 44.13 44.13 0.2K
13:22 44.11 44.11 44.11 44.11 0.6K
13:23 44.11 44.12 44.11 44.12 1.1K
13:24 44.11 44.11 44.08 44.08 1.4K
13:26 44.08 44.09 44.08 44.09 1.6K
13:28 44.07 44.07 44.05 44.05 1.3K
13:30 44.07 44.07 44.05 44.06 1.8K
13:33 44.11 44.11 44.09 44.09 0.5K
13:35 44.10 44.10 44.10 44.10 1.0K
13:41 44.12 44.12 44.12 44.12 7.4K
13:42 44.12 44.12 44.12 44.12 0.5K
13:43 44.10 44.10 44.10 44.10 1.2K
13:44 44.09 44.09 44.02 44.02 3.4K
13:45 44.06 44.06 44.06 44.06 0.9K
13:46 44.05 44.05 44.05 44.05 0.8K
13:47 44.06 44.06 44.06 44.06 0.4K
13:49 44.06 44.06 44.06 44.06 0.1K
13:50 44.02 44.02 44.00 44.02 2.2K
13:51 44.03 44.03 44.03 44.03 0.5K
13:53 44.07 44.07 44.07 44.07 0.5K
13:54 44.10 44.10 44.10 44.10 0.6K
13:56 44.13 44.13 44.13 44.13 0.7K
13:58 44.15 44.15 44.15 44.15 0.3K
13:59 44.16 44.16 44.16 44.16 0.6K
14:00 44.13 44.13 44.13 44.13 1.2K
14:01 44.11 44.12 44.11 44.12 0.4K
14:02 44.15 44.16 44.15 44.16 1.1K
14:06 44.16 44.16 44.16 44.16 0.3K
14:08 44.14 44.14 44.14 44.14 0.9K
14:09 44.12 44.12 44.11 44.11 1.5K
14:10 44.15 44.15 44.15 44.15 0.6K
14:11 44.14 44.14 44.13 44.13 1.2K
14:15 44.14 44.14 44.14 44.14 1.8K
14:19 44.09 44.09 44.09 44.09 0.9K
14:20 44.08 44.08 44.08 44.08 0.3K
14:21 44.09 44.09 44.09 44.09 1.0K
14:22 44.10 44.10 44.10 44.10 0.3K
14:23 44.11 44.11 44.11 44.11 0.4K
14:25 44.11 44.11 44.11 44.11 0.5K
14:26 44.14 44.14 44.14 44.14 0.9K
14:27 44.13 44.13 44.13 44.13 0.4K
14:29 44.14 44.14 44.14 44.14 0.7K
14:30 44.13 44.13 44.13 44.13 1.0K
14:31 44.12 44.12 44.12 44.12 0.8K
14:34 44.11 44.11 44.11 44.11 0.3K
14:35 44.13 44.13 44.13 44.13 0.8K
14:36 44.12 44.12 44.10 44.10 2.0K
14:38 44.10 44.10 44.10 44.10 1.0K
14:40 44.07 44.07 44.07 44.07 1.2K
14:41 44.06 44.06 44.06 44.06 0.8K
14:42 44.05 44.05 44.05 44.05 0.2K
14:43 44.07 44.08 44.07 44.08 2.3K
14:45 44.06 44.06 44.06 44.06 0.8K
14:46 44.04 44.04 44.04 44.04 0.7K
14:48 44.06 44.06 44.03 44.03 1.5K
14:50 44.03 44.03 44.03 44.03 1.6K
14:54 44.03 44.03 44.02 44.02 0.8K
14:55 44.04 44.04 44.04 44.04 0.7K
14:56 44.06 44.07 44.06 44.07 2.8K
15:03 44.04 44.04 44.04 44.04 0.5K
15:04 44.03 44.04 44.03 44.04 1.5K
15:06 44.03 44.03 44.03 44.03 0.9K
15:07 44.01 44.01 44.01 44.01 0.7K
15:09 44.01 44.01 44.01 44.01 1.6K
15:11 44.03 44.03 44.03 44.03 2.9K
15:14 44.05 44.05 44.05 44.05 0.3K
15:15 44.04 44.04 44.04 44.04 10.4K
15:16 44.06 44.06 44.06 44.06 0.5K
15:17 44.05 44.05 44.05 44.05 1.5K
15:18 44.06 44.06 44.06 44.06 0.4K
15:19 44.05 44.05 44.05 44.05 1.6K
15:20 44.03 44.03 44.03 44.03 1.2K
15:21 44.04 44.04 44.04 44.04 1.1K
15:22 44.05 44.06 44.05 44.06 1.6K
15:23 44.06 44.08 44.06 44.08 1.0K
15:24 44.10 44.10 44.10 44.10 1.4K
15:26 44.09 44.09 44.09 44.09 0.2K
15:27 44.10 44.10 44.10 44.10 1.6K
15:28 44.10 44.13 44.10 44.13 1.2K
15:29 44.13 44.13 44.13 44.13 0.4K
15:30 44.13 44.14 44.13 44.14 1.2K
15:31 44.14 44.15 44.14 44.15 2.1K
15:32 44.16 44.16 44.16 44.16 0.2K
15:33 44.14 44.14 44.14 44.14 1.7K
15:34 44.16 44.18 44.16 44.18 1.1K
15:35 44.18 44.18 44.18 44.18 0.5K
15:36 44.19 44.20 44.19 44.19 2.7K
15:37 44.20 44.20 44.20 44.20 1.4K
15:38 44.22 44.22 44.22 44.22 0.4K
15:39 44.20 44.20 44.20 44.20 0.2K
15:40 44.20 44.20 44.17 44.17 5.2K
15:41 44.16 44.18 44.16 44.18 3.2K
15:42 44.18 44.18 44.18 44.18 1.0K
15:43 44.17 44.18 44.17 44.17 1.2K
15:44 44.17 44.19 44.17 44.19 1.1K
15:45 44.19 44.22 44.19 44.22 1.9K
15:46 44.19 44.20 44.19 44.20 2.7K
15:48 44.20 44.21 44.20 44.21 1.8K
15:49 44.21 44.21 44.20 44.20 1.1K
15:50 44.17 44.21 44.17 44.21 5.2K
15:51 44.23 44.23 44.20 44.20 3.7K
15:52 44.20 44.20 44.18 44.18 2.8K
15:53 44.18 44.19 44.18 44.19 1.9K
15:54 44.18 44.18 44.13 44.13 5.3K
15:55 44.15 44.17 44.15 44.15 6.8K
15:56 44.20 44.22 44.20 44.22 3.9K
15:57 44.25 44.25 44.21 44.23 9.6K
15:58 44.23 44.24 44.21 44.21 9.1K
15:59 44.22 44.28 44.21 44.27 218.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available