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 44.27 44.27 44.24 44.24 5.4K
09:31 44.24 44.24 44.24 44.24 0.6K
09:33 44.24 44.24 44.24 44.24 1.1K
09:42 44.26 44.26 44.26 44.26 0.5K
09:47 44.25 44.25 44.25 44.25 0.7K
09:48 44.20 44.24 44.16 44.16 2.1K
09:49 44.23 44.23 44.23 44.23 1.9K
09:51 44.25 44.25 44.25 44.25 0.3K
09:52 44.24 44.24 44.22 44.22 0.4K
09:53 44.21 44.21 44.21 44.21 1.5K
09:57 44.25 44.25 44.25 44.25 1.1K
09:58 44.24 44.24 44.24 44.24 0.6K
10:00 44.28 44.30 44.28 44.30 0.9K
10:04 44.36 44.36 44.36 44.36 1.4K
10:08 44.40 44.40 44.40 44.40 0.1K
10:09 44.38 44.38 44.36 44.36 1.8K
10:10 44.35 44.35 44.35 44.35 0.9K
10:11 44.33 44.33 44.33 44.33 0.9K
10:12 44.31 44.31 44.31 44.31 1.8K
10:13 44.31 44.31 44.31 44.31 1.6K
10:15 44.27 44.27 44.27 44.27 1.8K
10:17 44.25 44.25 44.25 44.25 0.3K
10:18 44.23 44.23 44.23 44.23 0.2K
10:19 44.25 44.25 44.25 44.25 0.2K
10:20 44.29 44.30 44.27 44.27 6.6K
10:21 44.21 44.21 44.20 44.20 0.8K
10:22 44.26 44.26 44.26 44.26 0.2K
10:23 44.21 44.21 44.19 44.19 0.4K
10:24 44.21 44.21 44.21 44.21 0.8K
10:27 44.18 44.18 44.18 44.18 0.5K
10:28 44.18 44.18 44.18 44.18 0.1K
10:30 44.18 44.18 44.18 44.18 0.1K
10:31 44.18 44.18 44.18 44.18 0.7K
10:34 44.15 44.15 44.15 44.15 1.7K
10:36 44.16 44.16 44.16 44.16 1.9K
10:40 44.24 44.24 44.22 44.22 0.4K
10:41 44.25 44.25 44.25 44.25 0.3K
10:42 44.24 44.26 44.24 44.26 0.6K
10:43 44.24 44.24 44.24 44.24 0.9K
10:44 44.26 44.26 44.26 44.26 0.3K
10:45 44.27 44.27 44.27 44.27 0.5K
10:46 44.27 44.27 44.27 44.27 1.0K
10:47 44.32 44.32 44.32 44.32 1.2K
10:48 44.30 44.38 44.30 44.38 1.3K
10:51 44.36 44.36 44.36 44.36 0.9K
10:54 44.35 44.35 44.35 44.35 0.3K
10:55 44.33 44.33 44.33 44.33 0.9K
10:58 44.35 44.35 44.35 44.35 0.3K
10:59 44.36 44.37 44.36 44.37 1.3K
11:02 44.39 44.39 44.39 44.39 0.8K
11:04 44.42 44.42 44.42 44.42 1.0K
11:06 44.42 44.42 44.42 44.42 0.3K
11:07 44.41 44.41 44.40 44.40 0.5K
11:08 44.42 44.42 44.42 44.42 1.1K
11:10 44.42 44.42 44.42 44.42 0.2K
11:11 44.41 44.41 44.41 44.41 3.0K
11:12 44.41 44.41 44.41 44.41 0.3K
11:13 44.38 44.38 44.38 44.38 1.4K
11:15 44.36 44.36 44.36 44.36 0.2K
11:16 44.36 44.36 44.36 44.36 0.3K
11:18 44.35 44.35 44.32 44.32 1.0K
11:19 44.32 44.32 44.32 44.32 1.1K
11:20 44.34 44.34 44.34 44.34 0.5K
11:21 44.35 44.35 44.35 44.35 1.2K
11:22 44.37 44.37 44.37 44.37 0.4K
11:24 44.39 44.39 44.39 44.39 0.7K
11:25 44.40 44.40 44.38 44.38 1.1K
11:29 44.34 44.34 44.34 44.34 1.0K
11:31 44.34 44.34 44.34 44.34 1.7K
11:35 44.32 44.32 44.32 44.32 0.3K
11:37 44.33 44.33 44.33 44.33 1.4K
11:40 44.28 44.29 44.28 44.29 1.2K
11:41 44.29 44.29 44.29 44.29 0.5K
11:42 44.33 44.33 44.33 44.33 1.1K
11:44 44.34 44.34 44.34 44.34 0.4K
11:46 44.33 44.33 44.33 44.33 0.3K
11:47 44.33 44.33 44.33 44.33 0.3K
11:49 44.31 44.34 44.31 44.34 0.2K
11:50 44.34 44.34 44.34 44.34 0.3K
11:51 44.34 44.34 44.34 44.34 0.1K
11:52 44.32 44.32 44.31 44.31 1.5K
11:55 44.29 44.29 44.29 44.29 0.2K
11:56 44.28 44.28 44.28 44.28 2.2K
12:01 44.29 44.29 44.29 44.29 0.1K
12:02 44.30 44.30 44.30 44.30 0.9K
12:04 44.30 44.30 44.30 44.30 1.5K
12:06 44.33 44.33 44.33 44.33 0.4K
12:10 44.35 44.35 44.35 44.35 0.5K
12:11 44.35 44.35 44.35 44.35 0.3K
12:12 44.33 44.34 44.33 44.34 2.0K
12:15 44.36 44.36 44.36 44.36 0.2K
12:16 44.34 44.34 44.34 44.34 0.4K
12:17 44.32 44.32 44.32 44.32 0.8K
12:18 44.32 44.35 44.32 44.35 1.8K
12:20 44.34 44.34 44.34 44.34 0.9K
12:22 44.33 44.33 44.31 44.31 0.7K
12:23 44.34 44.34 44.34 44.34 1.6K
12:28 44.30 44.30 44.29 44.29 1.7K
12:34 44.27 44.27 44.27 44.27 1.2K
12:42 44.23 44.23 44.23 44.23 0.5K
12:43 44.24 44.24 44.24 44.24 1.1K
12:48 44.24 44.24 44.24 44.24 0.6K
12:52 44.21 44.21 44.21 44.21 0.7K
12:53 44.20 44.20 44.20 44.20 0.1K
12:54 44.19 44.19 44.19 44.19 3.1K
13:00 44.18 44.18 44.18 44.18 0.8K
13:04 44.16 44.16 44.13 44.13 1.8K
13:05 44.13 44.15 44.13 44.15 0.9K
13:08 44.14 44.14 44.14 44.14 1.0K
13:09 44.18 44.19 44.18 44.19 0.9K
13:10 44.19 44.19 44.19 44.19 1.3K
13:14 44.17 44.17 44.17 44.17 1.2K
13:17 44.17 44.17 44.17 44.17 0.8K
13:18 44.17 44.20 44.17 44.20 1.0K
13:19 44.20 44.20 44.20 44.20 1.1K
13:22 44.21 44.21 44.21 44.21 1.1K
13:26 44.22 44.22 44.22 44.22 0.3K
13:27 44.22 44.22 44.22 44.22 3.4K
13:31 44.24 44.24 44.24 44.24 2.5K
13:37 44.21 44.22 44.21 44.22 2.5K
13:41 44.22 44.22 44.22 44.22 2.9K
13:48 44.17 44.17 44.17 44.17 0.3K
13:49 44.19 44.19 44.19 44.19 0.1K
13:50 44.19 44.19 44.19 44.19 1.9K
13:53 44.23 44.23 44.23 44.23 0.7K
13:56 44.21 44.21 44.21 44.21 0.9K
13:57 44.21 44.21 44.21 44.21 0.9K
13:58 44.20 44.20 44.20 44.20 0.1K
13:59 44.19 44.19 44.19 44.19 0.9K
14:00 44.22 44.27 44.22 44.27 4.6K
14:02 44.13 44.13 44.13 44.13 0.2K
14:04 44.11 44.12 44.09 44.09 1.4K
14:05 44.09 44.12 44.09 44.11 1.3K
14:06 44.09 44.20 44.09 44.20 2.3K
14:08 44.19 44.19 44.18 44.18 1.5K
14:11 44.14 44.18 44.14 44.18 1.5K
14:12 44.18 44.18 44.18 44.18 0.7K
14:13 44.17 44.18 44.17 44.18 2.3K
14:17 44.21 44.23 44.21 44.23 0.9K
14:18 44.21 44.21 44.21 44.21 0.8K
14:19 44.19 44.19 44.19 44.19 0.8K
14:20 44.19 44.19 44.17 44.19 1.0K
14:21 44.21 44.21 44.21 44.21 0.6K
14:22 44.19 44.19 44.19 44.19 1.8K
14:24 44.22 44.22 44.22 44.22 1.8K
14:28 44.24 44.24 44.24 44.24 1.2K
14:29 44.23 44.23 44.23 44.23 2.1K
14:32 44.24 44.26 44.24 44.26 1.4K
14:33 44.26 44.26 44.26 44.26 1.4K
14:34 44.25 44.25 44.25 44.25 0.3K
14:35 44.23 44.23 44.17 44.19 5.7K
14:37 44.20 44.20 44.20 44.20 1.4K
14:38 44.20 44.20 44.20 44.20 1.9K
14:41 44.24 44.30 44.24 44.30 2.9K
14:43 44.31 44.31 44.28 44.28 1.3K
14:44 44.30 44.30 44.30 44.30 1.2K
14:45 44.27 44.27 44.27 44.27 0.8K
14:46 44.25 44.25 44.25 44.25 0.5K
14:47 44.24 44.25 44.24 44.25 1.3K
14:48 44.23 44.23 44.23 44.23 1.9K
14:50 44.19 44.19 44.19 44.19 0.7K
14:51 44.20 44.20 44.20 44.20 1.1K
14:54 44.15 44.15 44.15 44.15 1.7K
14:56 44.17 44.17 44.17 44.17 1.4K
14:57 44.16 44.19 44.16 44.19 1.7K
14:58 44.18 44.20 44.18 44.20 0.7K
14:59 44.20 44.20 44.20 44.20 3.6K
15:01 44.22 44.22 44.22 44.22 0.9K
15:02 44.23 44.23 44.23 44.23 0.5K
15:03 44.25 44.25 44.25 44.25 0.3K
15:04 44.25 44.25 44.25 44.25 3.1K
15:08 44.17 44.18 44.17 44.18 0.6K
15:09 44.19 44.19 44.19 44.19 0.3K
15:10 44.19 44.19 44.19 44.19 2.4K
15:11 44.20 44.20 44.18 44.18 1.6K
15:12 44.16 44.16 44.14 44.14 0.3K
15:13 44.15 44.16 44.15 44.16 2.8K
15:15 44.18 44.19 44.18 44.18 1.2K
15:16 44.19 44.19 44.19 44.19 0.5K
15:17 44.20 44.20 44.20 44.20 0.1K
15:18 44.20 44.22 44.20 44.22 1.0K
15:20 44.23 44.23 44.23 44.23 0.4K
15:21 44.25 44.26 44.25 44.26 1.9K
15:22 44.26 44.27 44.26 44.26 0.9K
15:23 44.27 44.27 44.27 44.27 0.8K
15:24 44.27 44.28 44.27 44.28 1.3K
15:25 44.27 44.27 44.24 44.24 4.6K
15:26 44.24 44.24 44.24 44.24 0.2K
15:27 44.24 44.25 44.24 44.24 1.1K
15:28 44.23 44.23 44.23 44.23 1.2K
15:29 44.23 44.23 44.23 44.23 0.5K
15:30 44.21 44.21 44.18 44.18 3.2K
15:31 44.20 44.20 44.20 44.20 1.8K
15:33 44.26 44.26 44.26 44.26 1.1K
15:35 44.26 44.26 44.25 44.25 3.1K
15:37 44.25 44.25 44.25 44.25 1.4K
15:38 44.24 44.24 44.24 44.24 1.0K
15:39 44.23 44.23 44.23 44.23 0.2K
15:40 44.23 44.23 44.22 44.22 0.6K
15:41 44.23 44.23 44.23 44.23 1.0K
15:42 44.23 44.23 44.23 44.23 2.0K
15:44 44.23 44.23 44.23 44.23 1.8K
15:45 44.23 44.23 44.20 44.20 2.1K
15:46 44.21 44.21 44.21 44.21 3.7K
15:47 44.21 44.22 44.21 44.22 0.6K
15:48 44.21 44.22 44.21 44.22 0.7K
15:49 44.21 44.21 44.17 44.18 3.4K
15:50 44.20 44.22 44.20 44.22 5.3K
15:51 44.22 44.22 44.22 44.22 1.2K
15:52 44.21 44.21 44.21 44.21 3.2K
15:53 44.20 44.21 44.19 44.19 2.3K
15:54 44.18 44.18 44.16 44.16 1.4K
15:55 44.16 44.17 44.15 44.15 7.0K
15:56 44.17 44.17 44.16 44.16 3.9K
15:57 44.16 44.16 44.13 44.14 4.3K
15:58 44.16 44.17 44.15 44.15 10.8K
15:59 44.17 44.24 44.17 44.23 161.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available