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 44.26 44.43 44.26 44.43 152.7K
09:35 44.40 44.40 44.40 44.40 0.9K
09:37 44.41 44.41 44.41 44.41 0.3K
09:41 44.46 44.46 44.46 44.46 1.0K
09:46 44.39 44.39 44.38 44.38 0.9K
09:47 44.34 44.34 44.34 44.34 0.2K
09:48 44.42 44.42 44.42 44.42 1.9K
09:54 44.42 44.42 44.42 44.42 0.2K
09:56 44.42 44.42 44.42 44.42 0.2K
09:58 44.48 44.48 44.48 44.48 0.4K
10:02 44.42 44.42 44.42 44.42 0.4K
10:05 44.45 44.45 44.45 44.45 0.1K
10:06 44.43 44.43 44.43 44.43 0.3K
10:07 44.45 44.45 44.42 44.42 2.7K
10:09 44.49 44.49 44.42 44.42 1.7K
10:11 44.43 44.43 44.43 44.43 0.7K
10:12 44.49 44.49 44.49 44.49 0.3K
10:13 44.46 44.46 44.46 44.46 0.4K
10:14 44.45 44.46 44.45 44.46 2.9K
10:16 44.50 44.50 44.50 44.50 1.3K
10:17 44.47 44.47 44.47 44.47 0.7K
10:23 44.47 44.47 44.46 44.46 1.7K
10:24 44.48 44.48 44.48 44.48 0.1K
10:25 44.44 44.44 44.44 44.44 0.6K
10:26 44.50 44.50 44.50 44.50 0.9K
10:27 44.49 44.49 44.45 44.45 1.1K
10:29 44.47 44.48 44.47 44.47 0.6K
10:30 44.48 44.48 44.46 44.46 1.0K
10:31 44.49 44.49 44.44 44.44 1.6K
10:33 44.42 44.42 44.40 44.41 0.7K
10:35 44.42 44.42 44.42 44.42 0.4K
10:36 44.37 44.37 44.37 44.37 1.0K
10:37 44.38 44.38 44.38 44.38 1.2K
10:41 44.33 44.33 44.33 44.33 1.4K
10:46 44.39 44.39 44.39 44.39 0.8K
10:47 44.36 44.36 44.36 44.36 0.8K
10:48 44.38 44.38 44.37 44.37 1.6K
10:50 44.40 44.40 44.40 44.40 0.6K
10:51 44.42 44.42 44.42 44.42 0.5K
10:53 44.43 44.43 44.43 44.43 1.2K
10:54 44.45 44.46 44.45 44.46 2.5K
10:55 44.46 44.47 44.46 44.47 1.1K
10:56 44.49 44.49 44.46 44.46 1.7K
10:57 44.47 44.47 44.47 44.47 1.2K
10:59 44.47 44.47 44.47 44.47 0.4K
11:00 44.45 44.45 44.45 44.45 1.7K
11:01 44.45 44.45 44.45 44.45 1.5K
11:02 44.44 44.44 44.42 44.42 0.7K
11:03 44.40 44.40 44.40 44.40 1.0K
11:04 44.44 44.44 44.44 44.44 0.5K
11:05 44.42 44.42 44.42 44.42 0.6K
11:06 44.43 44.43 44.43 44.43 0.8K
11:09 44.39 44.39 44.39 44.39 1.8K
11:10 44.41 44.43 44.41 44.43 1.1K
11:11 44.45 44.46 44.45 44.46 0.8K
11:12 44.42 44.42 44.42 44.42 1.1K
11:16 44.42 44.45 44.42 44.45 0.8K
11:17 44.45 44.45 44.45 44.45 1.1K
11:20 44.44 44.44 44.44 44.44 0.4K
11:22 44.48 44.49 44.48 44.49 5.8K
11:29 44.38 44.38 44.37 44.37 3.0K
11:31 44.37 44.37 44.37 44.37 0.3K
11:32 44.40 44.40 44.40 44.40 0.9K
11:33 44.39 44.39 44.39 44.39 0.4K
11:35 44.38 44.38 44.38 44.38 0.3K
11:36 44.35 44.35 44.35 44.35 0.8K
11:37 44.35 44.37 44.35 44.37 0.7K
11:38 44.39 44.39 44.39 44.39 0.1K
11:39 44.40 44.40 44.40 44.40 0.9K
11:43 44.39 44.39 44.39 44.39 0.5K
11:46 44.41 44.41 44.40 44.40 0.8K
11:49 44.41 44.41 44.41 44.41 0.4K
11:50 44.41 44.41 44.41 44.41 0.2K
11:51 44.38 44.40 44.38 44.39 4.0K
11:53 44.38 44.38 44.38 44.38 0.7K
11:54 44.35 44.35 44.35 44.35 0.8K
11:55 44.34 44.34 44.34 44.34 1.6K
11:57 44.31 44.31 44.31 44.31 0.6K
11:58 44.28 44.28 44.28 44.28 0.6K
11:59 44.27 44.27 44.27 44.27 0.6K
12:00 44.26 44.26 44.26 44.26 1.3K
12:01 44.26 44.26 44.26 44.26 0.4K
12:02 44.23 44.23 44.23 44.23 0.5K
12:03 44.22 44.22 44.22 44.22 0.3K
12:04 44.22 44.22 44.22 44.22 0.4K
12:06 44.20 44.21 44.20 44.21 1.9K
12:08 44.23 44.23 44.23 44.23 1.9K
12:14 44.19 44.19 44.18 44.18 1.0K
12:15 44.19 44.19 44.19 44.19 0.9K
12:18 44.18 44.18 44.18 44.18 0.8K
12:22 44.16 44.17 44.16 44.17 0.7K
12:24 44.17 44.18 44.17 44.18 1.4K
12:26 44.19 44.19 44.19 44.19 0.5K
12:28 44.17 44.17 44.17 44.17 0.9K
12:31 44.18 44.18 44.18 44.18 0.8K
12:32 44.20 44.20 44.19 44.19 1.1K
12:35 44.21 44.21 44.21 44.21 1.3K
12:38 44.20 44.20 44.20 44.20 1.3K
12:39 44.21 44.22 44.21 44.22 0.6K
12:44 44.22 44.22 44.22 44.22 0.6K
12:48 44.19 44.20 44.19 44.20 0.8K
12:49 44.20 44.20 44.20 44.20 0.9K
12:50 44.20 44.20 44.20 44.20 0.6K
12:53 44.21 44.21 44.21 44.21 0.8K
12:58 44.22 44.22 44.22 44.22 2.2K
13:00 44.22 44.26 44.21 44.26 3.6K
13:03 44.28 44.28 44.28 44.28 0.4K
13:06 44.29 44.29 44.29 44.29 0.8K
13:07 44.29 44.29 44.29 44.29 0.4K
13:08 44.29 44.30 44.29 44.30 1.6K
13:09 44.27 44.29 44.27 44.29 1.0K
13:10 44.29 44.29 44.29 44.29 0.8K
13:12 44.26 44.26 44.26 44.26 0.6K
13:13 44.28 44.28 44.28 44.28 0.6K
13:15 44.27 44.27 44.27 44.27 1.0K
13:20 44.27 44.27 44.27 44.27 0.8K
13:21 44.29 44.29 44.29 44.29 1.1K
13:23 44.33 44.33 44.33 44.33 0.8K
13:25 44.33 44.35 44.32 44.32 0.8K
13:28 44.34 44.34 44.34 44.34 0.2K
13:30 44.33 44.35 44.33 44.35 0.7K
13:33 44.34 44.34 44.34 44.34 2.1K
13:35 44.34 44.34 44.34 44.34 0.2K
13:36 44.32 44.32 44.32 44.32 2.8K
13:37 44.30 44.31 44.30 44.31 1.5K
13:39 44.31 44.31 44.31 44.31 1.0K
13:40 44.32 44.32 44.32 44.32 0.7K
13:41 44.30 44.30 44.30 44.30 1.3K
13:43 44.29 44.29 44.28 44.28 1.3K
13:44 44.26 44.26 44.26 44.26 0.4K
13:45 44.28 44.28 44.28 44.28 1.9K
13:49 44.27 44.27 44.27 44.27 0.5K
13:52 44.29 44.29 44.29 44.29 1.0K
13:56 44.28 44.29 44.28 44.29 0.2K
13:57 44.27 44.27 44.27 44.27 1.9K
14:03 44.29 44.29 44.29 44.29 1.1K
14:04 44.30 44.30 44.30 44.30 0.3K
14:05 44.30 44.33 44.30 44.33 0.7K
14:07 44.30 44.30 44.30 44.30 1.3K
14:08 44.29 44.29 44.29 44.29 0.2K
14:10 44.31 44.31 44.31 44.31 0.7K
14:12 44.29 44.29 44.29 44.29 0.2K
14:13 44.31 44.32 44.31 44.32 0.7K
14:14 44.33 44.33 44.33 44.33 0.4K
14:15 44.32 44.32 44.32 44.32 0.3K
14:16 44.33 44.33 44.33 44.33 1.2K
14:18 44.32 44.32 44.32 44.32 0.7K
14:19 44.34 44.34 44.33 44.34 1.5K
14:26 44.34 44.34 44.34 44.34 2.0K
14:28 44.33 44.33 44.33 44.33 0.7K
14:29 44.33 44.33 44.33 44.33 2.6K
14:36 44.31 44.31 44.31 44.31 1.4K
14:39 44.31 44.31 44.31 44.31 1.7K
14:43 44.32 44.32 44.32 44.32 0.6K
14:44 44.34 44.34 44.34 44.34 1.5K
14:46 44.37 44.38 44.37 44.38 1.0K
14:48 44.40 44.40 44.40 44.40 0.8K
14:49 44.40 44.40 44.40 44.40 0.8K
14:50 44.41 44.41 44.41 44.41 0.4K
14:51 44.42 44.42 44.42 44.42 0.1K
14:52 44.42 44.42 44.42 44.42 0.7K
14:53 44.43 44.43 44.42 44.42 6.9K
14:58 44.41 44.41 44.41 44.41 1.5K
15:00 44.41 44.41 44.41 44.41 4.5K
15:04 44.36 44.36 44.36 44.36 1.7K
15:05 44.36 44.36 44.36 44.36 0.3K
15:06 44.40 44.40 44.40 44.40 2.3K
15:08 44.39 44.39 44.39 44.39 0.7K
15:11 44.39 44.39 44.39 44.39 2.4K
15:12 44.39 44.39 44.39 44.39 0.4K
15:14 44.39 44.39 44.37 44.37 1.7K
15:15 44.36 44.36 44.36 44.36 0.8K
15:16 44.36 44.36 44.36 44.35 0.9K
15:17 44.36 44.36 44.36 44.36 2.0K
15:20 44.36 44.36 44.36 44.36 2.7K
15:24 44.38 44.39 44.38 44.39 0.8K
15:25 44.37 44.37 44.37 44.37 0.8K
15:26 44.36 44.36 44.36 44.36 7.2K
15:28 44.36 44.36 44.33 44.33 1.3K
15:29 44.32 44.32 44.32 44.32 0.2K
15:30 44.30 44.30 44.30 44.30 0.3K
15:31 44.32 44.32 44.32 44.32 0.8K
15:32 44.29 44.29 44.29 44.29 1.3K
15:33 44.23 44.23 44.22 44.22 2.1K
15:34 44.22 44.22 44.22 44.22 1.1K
15:35 44.22 44.22 44.22 44.22 2.7K
15:38 44.27 44.27 44.27 44.27 0.7K
15:39 44.28 44.28 44.26 44.26 1.7K
15:40 44.22 44.22 44.18 44.19 2.5K
15:41 44.21 44.21 44.20 44.20 1.8K
15:42 44.22 44.22 44.22 44.22 0.5K
15:43 44.22 44.22 44.22 44.22 1.2K
15:44 44.23 44.23 44.23 44.23 0.9K
15:45 44.21 44.22 44.21 44.21 2.4K
15:46 44.23 44.23 44.23 44.23 1.9K
15:47 44.25 44.25 44.25 44.25 0.2K
15:48 44.24 44.24 44.24 44.24 0.4K
15:49 44.24 44.25 44.23 44.23 2.9K
15:50 44.24 44.29 44.24 44.29 3.8K
15:51 44.30 44.31 44.30 44.31 2.6K
15:52 44.32 44.32 44.31 44.31 2.1K
15:53 44.31 44.32 44.31 44.32 1.3K
15:54 44.36 44.39 44.36 44.38 4.5K
15:55 44.38 44.38 44.31 44.31 7.8K
15:56 44.31 44.31 44.26 44.28 4.4K
15:57 44.26 44.26 44.24 44.25 5.7K
15:58 44.26 44.26 44.26 44.26 6.7K
15:59 44.25 44.31 44.25 44.29 520.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available