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
09:31 45.28 45.28 45.28 45.28 5.4K
09:35 45.53 45.53 45.53 45.53 0.6K
09:39 45.53 45.53 45.53 45.53 0.9K
09:40 45.53 45.53 45.53 45.53 0.6K
09:41 45.57 45.57 45.56 45.57 1.5K
09:45 45.52 45.52 45.52 45.52 0.4K
09:47 45.52 45.52 45.52 45.52 0.3K
09:49 45.61 45.61 45.61 45.61 0.9K
09:50 45.55 45.65 45.55 45.57 3.0K
09:51 45.61 45.65 45.61 45.65 0.2K
09:54 45.65 45.65 45.58 45.58 1.0K
09:55 45.56 45.56 45.56 45.56 0.2K
09:58 45.61 45.61 45.61 45.61 1.0K
10:03 45.66 45.66 45.66 45.66 0.2K
10:04 45.74 45.78 45.74 45.78 1.5K
10:05 45.77 45.77 45.75 45.75 1.0K
10:06 45.82 45.83 45.82 45.83 0.9K
10:08 45.81 45.81 45.81 45.81 1.7K
10:14 45.82 45.84 45.82 45.84 0.4K
10:15 45.82 45.82 45.80 45.80 1.1K
10:16 45.76 45.76 45.76 45.76 0.8K
10:17 45.73 45.73 45.73 45.73 0.8K
10:18 45.77 45.77 45.76 45.76 0.3K
10:19 45.77 45.79 45.73 45.73 1.3K
10:20 45.76 45.76 45.73 45.73 1.2K
10:21 45.75 45.75 45.75 45.75 0.1K
10:22 45.70 45.70 45.68 45.68 2.2K
10:23 45.67 45.67 45.67 45.67 0.8K
10:26 45.70 45.70 45.70 45.70 1.2K
10:27 45.70 45.70 45.70 45.70 0.6K
10:28 45.72 45.72 45.70 45.72 1.8K
10:29 45.72 45.72 45.72 45.72 2.0K
10:32 45.79 45.83 45.79 45.81 1.5K
10:34 45.87 45.89 45.85 45.85 1.2K
10:35 45.86 45.86 45.81 45.81 2.6K
10:36 45.79 45.79 45.79 45.79 0.7K
10:37 45.77 45.77 45.77 45.77 1.0K
10:38 45.77 45.77 45.77 45.77 0.8K
10:39 45.73 45.74 45.73 45.74 0.8K
10:40 45.75 45.77 45.75 45.77 2.1K
10:41 45.78 45.78 45.78 45.78 0.2K
10:42 45.78 45.78 45.77 45.77 1.0K
10:44 45.77 45.77 45.74 45.74 3.1K
10:45 45.74 45.74 45.74 45.74 1.2K
10:47 45.69 45.69 45.69 45.69 0.5K
10:48 45.70 45.70 45.70 45.70 0.6K
10:51 45.74 45.74 45.74 45.74 0.2K
10:52 45.73 45.73 45.73 45.73 0.1K
10:53 45.72 45.75 45.71 45.75 1.8K
10:54 45.73 45.75 45.73 45.75 0.7K
10:55 45.77 45.77 45.75 45.75 1.0K
10:56 45.75 45.75 45.75 45.75 0.5K
10:59 45.75 45.75 45.75 45.75 0.2K
11:00 45.74 45.74 45.74 45.74 0.5K
11:01 45.75 45.75 45.75 45.75 0.5K
11:02 45.74 45.74 45.74 45.74 2.2K
11:03 45.75 45.79 45.75 45.79 1.9K
11:04 45.80 45.80 45.80 45.80 0.4K
11:05 45.81 45.81 45.81 45.81 0.8K
11:07 45.83 45.83 45.83 45.83 0.3K
11:08 45.82 45.82 45.81 45.81 0.6K
11:09 45.80 45.80 45.80 45.80 2.1K
11:11 45.75 45.75 45.75 45.75 0.3K
11:13 45.74 45.74 45.74 45.74 0.8K
11:14 45.82 45.82 45.82 45.82 0.1K
11:16 45.79 45.79 45.79 45.79 0.6K
11:18 45.81 45.81 45.81 45.81 1.6K
11:19 45.80 45.80 45.80 45.80 0.6K
11:21 45.78 45.80 45.78 45.80 1.7K
11:22 45.80 45.81 45.80 45.80 1.0K
11:23 45.80 45.80 45.80 45.80 0.8K
11:24 45.80 45.80 45.78 45.78 1.1K
11:26 45.70 45.70 45.70 45.70 0.3K
11:27 45.72 45.72 45.68 45.69 2.4K
11:28 45.69 45.69 45.66 45.66 2.8K
11:31 45.69 45.69 45.69 45.69 0.7K
11:33 45.72 45.73 45.72 45.73 1.0K
11:35 45.70 45.70 45.70 45.70 0.8K
11:36 45.72 45.72 45.72 45.72 0.1K
11:37 45.70 45.70 45.70 45.70 0.2K
11:38 45.68 45.69 45.68 45.69 0.8K
11:40 45.69 45.69 45.69 45.69 0.7K
11:42 45.73 45.73 45.73 45.73 2.3K
11:44 45.77 45.77 45.77 45.77 0.3K
11:45 45.76 45.84 45.76 45.84 7.1K
11:47 45.89 45.89 45.89 45.89 0.7K
11:48 45.89 45.89 45.89 45.89 1.3K
11:50 45.91 45.91 45.90 45.91 0.5K
11:51 45.88 45.88 45.88 45.88 2.3K
11:52 45.86 45.86 45.86 45.86 1.0K
11:53 45.84 45.84 45.84 45.84 1.4K
11:54 45.86 45.86 45.86 45.86 0.4K
11:55 45.87 45.87 45.87 45.87 0.4K
11:56 45.86 45.86 45.86 45.86 0.5K
11:57 45.90 45.90 45.90 45.90 0.5K
11:58 45.88 45.88 45.88 45.88 0.3K
11:59 45.90 45.90 45.90 45.90 0.3K
12:00 45.90 45.90 45.90 45.90 0.2K
12:01 45.90 45.90 45.90 45.90 0.8K
12:02 45.90 45.90 45.90 45.90 0.1K
12:03 45.92 45.92 45.91 45.91 2.2K
12:04 45.92 45.92 45.92 45.92 1.5K
12:07 45.91 45.91 45.91 45.91 0.5K
12:09 45.91 45.91 45.91 45.91 0.4K
12:10 45.90 45.90 45.90 45.90 0.4K
12:11 45.91 45.91 45.91 45.91 2.4K
12:16 45.89 45.89 45.89 45.89 1.0K
12:19 45.85 45.85 45.85 45.85 5.5K
12:20 45.81 45.81 45.81 45.81 1.8K
12:23 45.81 45.81 45.81 45.81 7.4K
12:25 45.83 45.83 45.83 45.83 1.1K
12:26 45.83 45.86 45.83 45.86 1.2K
12:27 45.89 45.89 45.89 45.89 0.3K
12:29 45.90 45.90 45.90 45.90 0.7K
12:30 45.91 45.91 45.91 45.91 0.1K
12:31 45.91 45.92 45.91 45.92 1.0K
12:32 45.92 45.92 45.92 45.92 0.7K
12:33 45.94 45.95 45.94 45.95 0.3K
12:34 45.94 45.94 45.94 45.94 0.3K
12:35 45.94 45.94 45.94 45.94 0.6K
12:36 45.95 45.97 45.95 45.97 0.7K
12:37 45.97 45.97 45.97 45.97 0.5K
12:38 45.97 45.97 45.97 45.97 0.3K
12:39 45.97 45.97 45.97 45.97 0.4K
12:40 45.97 45.97 45.94 45.94 2.8K
12:41 45.93 45.93 45.93 45.93 0.2K
12:42 45.94 45.94 45.94 45.94 0.2K
12:43 45.92 45.92 45.92 45.92 1.3K
12:45 45.93 45.93 45.93 45.93 0.6K
12:46 45.95 45.96 45.95 45.96 0.8K
12:47 45.94 45.94 45.94 45.94 2.2K
12:50 45.97 45.97 45.97 45.97 0.7K
12:51 45.95 45.95 45.95 45.95 4.3K
12:56 45.99 46.00 45.99 46.00 1.3K
12:57 46.00 46.00 46.00 46.00 1.1K
13:00 46.02 46.02 46.02 46.02 0.9K
13:02 46.05 46.05 46.05 46.05 0.5K
13:04 46.04 46.04 46.04 46.04 0.3K
13:05 46.06 46.06 46.06 46.06 0.7K
13:06 46.09 46.09 46.09 46.09 0.1K
13:07 46.04 46.06 46.04 46.05 4.1K
13:08 46.07 46.07 46.07 46.07 9.4K
13:09 46.06 46.07 46.06 46.07 0.7K
13:10 46.06 46.06 46.06 46.06 0.2K
13:12 46.08 46.09 46.08 46.09 0.9K
13:13 46.11 46.11 46.11 46.11 0.4K
13:15 46.11 46.11 46.11 46.11 0.3K
13:16 46.13 46.13 46.11 46.11 0.6K
13:17 46.13 46.13 46.09 46.09 1.8K
13:18 46.12 46.12 46.11 46.11 1.7K
13:19 46.13 46.13 46.13 46.13 0.1K
13:20 46.13 46.13 46.11 46.11 1.4K
13:21 46.09 46.09 46.09 46.09 2.4K
13:22 46.08 46.08 46.06 46.06 1.5K
13:23 46.05 46.05 46.05 46.05 0.7K
13:24 46.04 46.04 46.04 46.04 0.5K
13:25 46.03 46.03 46.03 46.03 0.2K
13:26 46.03 46.03 46.03 46.03 1.1K
13:27 46.01 46.01 46.01 46.01 0.2K
13:28 46.00 46.00 46.00 46.00 3.9K
13:35 46.04 46.05 46.04 46.05 0.7K
13:36 46.06 46.06 46.04 46.04 5.8K
13:44 46.09 46.14 46.09 46.14 1.2K
13:45 46.10 46.10 46.10 46.10 2.6K
13:48 46.11 46.11 46.11 46.11 0.7K
13:49 46.11 46.11 46.11 46.11 0.2K
13:50 46.11 46.12 46.11 46.12 3.2K
13:51 46.11 46.11 46.11 46.11 0.5K
13:53 46.13 46.13 46.13 46.13 1.6K
13:57 46.17 46.17 46.17 46.17 0.8K
13:58 46.16 46.16 46.16 46.16 0.5K
13:59 46.16 46.16 46.16 46.16 0.7K
14:00 46.18 46.18 46.18 46.18 0.7K
14:01 46.20 46.21 46.20 46.21 0.9K
14:03 46.22 46.22 46.21 46.21 0.4K
14:04 46.20 46.20 46.20 46.20 0.8K
14:05 46.18 46.18 46.16 46.16 4.1K
14:06 46.15 46.16 46.15 46.16 1.3K
14:08 46.13 46.13 46.13 46.13 1.6K
14:09 46.15 46.15 46.15 46.15 0.5K
14:13 46.18 46.18 46.18 46.18 1.2K
14:17 46.19 46.19 46.19 46.19 0.4K
14:18 46.19 46.19 46.19 46.19 0.4K
14:19 46.19 46.19 46.18 46.18 0.6K
14:20 46.20 46.21 46.20 46.21 0.9K
14:21 46.21 46.21 46.21 46.21 0.2K
14:22 46.20 46.20 46.18 46.18 2.0K
14:25 46.17 46.17 46.17 46.17 1.1K
14:28 46.16 46.16 46.16 46.16 1.5K
14:29 46.16 46.16 46.16 46.16 0.2K
14:30 46.15 46.15 46.14 46.14 3.7K
14:32 46.11 46.11 46.09 46.09 2.8K
14:33 46.07 46.07 46.07 46.07 0.7K
14:34 46.07 46.07 46.07 46.07 2.1K
14:35 46.08 46.08 46.06 46.06 3.7K
14:37 46.08 46.08 46.08 46.08 0.9K
14:38 46.09 46.09 46.09 46.09 0.6K
14:39 46.10 46.10 46.10 46.10 2.1K
14:43 46.11 46.11 46.08 46.08 2.9K
14:45 46.08 46.08 46.08 46.08 0.8K
14:46 46.09 46.09 46.09 46.09 1.0K
14:47 46.08 46.08 46.08 46.08 0.6K
14:48 46.08 46.09 46.08 46.08 2.8K
14:49 46.10 46.10 46.10 46.10 0.6K
14:52 46.09 46.09 46.09 46.09 0.1K
14:53 46.10 46.10 46.10 46.10 0.7K
14:54 46.09 46.09 46.09 46.09 2.1K
14:55 46.09 46.09 46.09 46.09 1.4K
14:56 46.09 46.09 46.09 46.09 0.4K
14:57 46.10 46.11 46.10 46.11 0.4K
14:58 46.09 46.09 46.08 46.08 5.3K
15:03 46.07 46.07 46.07 46.07 1.0K
15:04 46.07 46.07 46.07 46.07 0.7K
15:05 46.07 46.07 46.07 46.07 0.5K
15:06 46.08 46.08 46.08 46.08 1.6K
15:08 46.09 46.09 46.09 46.09 0.2K
15:09 46.09 46.09 46.09 46.09 0.5K
15:10 46.12 46.12 46.12 46.12 0.8K
15:11 46.12 46.13 46.12 46.13 0.2K
15:12 46.13 46.16 46.13 46.15 1.4K
15:13 46.15 46.18 46.15 46.18 0.9K
15:14 46.18 46.18 46.15 46.15 1.2K
15:15 46.19 46.19 46.19 46.19 0.3K
15:16 46.18 46.19 46.17 46.17 1.3K
15:17 46.17 46.18 46.17 46.18 1.9K
15:18 46.18 46.18 46.17 46.17 5.1K
15:19 46.18 46.18 46.17 46.18 0.4K
15:20 46.16 46.17 46.16 46.17 2.3K
15:21 46.17 46.18 46.17 46.17 3.5K
15:22 46.18 46.18 46.18 46.18 0.9K
15:24 46.18 46.19 46.17 46.19 0.6K
15:25 46.18 46.19 46.18 46.18 1.2K
15:26 46.18 46.18 46.17 46.17 2.7K
15:27 46.17 46.18 46.17 46.18 1.8K
15:28 46.17 46.17 46.14 46.14 2.8K
15:30 46.16 46.17 46.15 46.15 4.4K
15:31 46.15 46.15 46.11 46.12 1.7K
15:32 46.11 46.11 46.11 46.11 0.1K
15:33 46.11 46.14 46.11 46.14 1.8K
15:34 46.14 46.15 46.14 46.15 2.7K
15:36 46.15 46.15 46.15 46.15 0.8K
15:37 46.16 46.18 46.14 46.18 2.6K
15:38 46.19 46.19 46.16 46.17 3.8K
15:39 46.18 46.18 46.17 46.17 9.5K
15:40 46.18 46.19 46.18 46.19 2.8K
15:41 46.17 46.17 46.17 46.17 3.2K
15:42 46.18 46.20 46.18 46.20 3.9K
15:43 46.19 46.19 46.19 46.19 3.1K
15:44 46.18 46.18 46.17 46.17 1.1K
15:45 46.17 46.18 46.17 46.18 3.1K
15:46 46.18 46.18 46.17 46.17 0.8K
15:47 46.16 46.16 46.15 46.15 4.7K
15:48 46.18 46.18 46.18 46.18 3.6K
15:49 46.17 46.17 46.16 46.16 3.0K
15:50 46.15 46.15 46.11 46.11 8.0K
15:51 46.10 46.11 46.05 46.05 5.7K
15:52 46.07 46.07 46.05 46.05 5.8K
15:53 46.03 46.03 46.03 46.03 0.7K
15:54 46.02 46.06 46.02 46.05 8.6K
15:55 46.06 46.06 46.05 46.06 2.2K
15:56 46.06 46.06 46.03 46.03 7.5K
15:57 46.04 46.05 46.03 46.05 7.3K
15:58 46.05 46.06 46.05 46.05 7.6K
15:59 46.04 46.06 46.01 46.01 221.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available