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
09:37 45.74 45.74 45.74 45.74 7.3K
09:38 45.64 45.64 45.64 45.64 0.9K
09:41 45.88 45.88 45.88 45.88 0.1K
09:42 45.94 45.97 45.94 45.97 0.6K
09:44 46.01 46.01 46.01 46.01 0.3K
09:45 46.04 46.04 46.04 46.04 0.2K
09:46 46.06 46.09 46.06 46.09 2.1K
09:49 46.15 46.15 46.15 46.15 0.2K
09:51 46.15 46.15 46.11 46.11 0.3K
09:52 46.15 46.15 46.12 46.12 2.5K
09:54 46.17 46.17 46.15 46.15 1.4K
09:55 46.11 46.11 46.05 46.05 2.1K
09:59 46.12 46.12 46.12 46.12 1.4K
10:00 46.13 46.15 46.13 46.15 1.8K
10:01 46.10 46.10 46.10 46.10 1.2K
10:06 46.15 46.15 46.15 46.15 0.3K
10:07 46.18 46.18 46.18 46.18 0.8K
10:08 46.19 46.23 46.19 46.19 1.6K
10:12 46.17 46.17 46.17 46.17 1.0K
10:14 46.10 46.10 46.10 46.10 0.6K
10:15 46.10 46.10 46.10 46.10 0.9K
10:16 46.07 46.07 46.07 46.07 0.6K
10:17 46.07 46.07 46.07 46.07 0.1K
10:18 46.07 46.07 46.04 46.04 0.7K
10:19 46.04 46.04 46.04 46.04 1.2K
10:21 46.05 46.08 46.05 46.08 1.4K
10:22 46.13 46.13 46.13 46.13 0.6K
10:23 46.15 46.17 46.15 46.17 1.7K
10:24 46.14 46.14 46.14 46.14 0.8K
10:25 46.07 46.08 46.07 46.08 2.3K
10:27 46.08 46.08 46.08 46.08 0.3K
10:29 46.03 46.03 46.03 46.03 0.8K
10:31 46.08 46.08 46.08 46.08 1.1K
10:32 46.08 46.08 46.08 46.08 0.7K
10:33 46.05 46.05 46.02 46.02 0.6K
10:34 46.06 46.06 46.06 46.06 1.1K
10:37 46.11 46.11 46.11 46.11 1.1K
10:39 46.07 46.07 46.07 46.07 1.8K
10:41 46.06 46.06 46.06 46.06 1.0K
10:42 46.04 46.04 46.04 46.04 2.5K
10:47 45.87 45.90 45.87 45.90 2.3K
10:48 45.86 45.86 45.86 45.86 0.3K
10:49 45.82 45.82 45.82 45.82 1.2K
10:50 45.83 45.83 45.83 45.83 0.6K
10:51 45.84 45.86 45.83 45.86 1.7K
10:53 45.88 45.88 45.88 45.88 0.6K
10:56 45.94 45.94 45.94 45.94 2.7K
11:01 45.93 45.93 45.91 45.91 0.9K
11:02 45.90 45.90 45.86 45.86 2.7K
11:03 45.82 45.82 45.82 45.82 0.5K
11:04 45.80 45.80 45.79 45.79 2.4K
11:05 45.79 45.79 45.79 45.79 1.1K
11:07 45.74 45.74 45.74 45.74 0.3K
11:08 45.77 45.77 45.77 45.77 0.4K
11:09 45.80 45.80 45.80 45.80 0.7K
11:11 45.85 45.85 45.85 45.85 0.8K
11:12 45.90 45.90 45.90 45.90 0.7K
11:14 45.87 45.87 45.87 45.87 1.2K
11:15 45.83 45.83 45.83 45.83 0.9K
11:16 45.80 45.80 45.80 45.80 0.7K
11:17 45.80 45.80 45.80 45.80 1.2K
11:18 45.78 45.78 45.78 45.78 0.8K
11:22 45.83 45.83 45.83 45.83 2.2K
11:25 45.92 45.92 45.92 45.92 0.7K
11:26 45.94 45.94 45.94 45.94 0.2K
11:27 45.94 45.94 45.94 45.94 0.8K
11:28 45.94 45.94 45.94 45.94 0.4K
11:29 45.94 45.94 45.94 45.94 0.8K
11:31 46.02 46.02 46.02 46.02 1.7K
11:32 46.01 46.01 46.01 46.01 1.0K
11:35 45.98 45.98 45.98 45.98 1.6K
11:40 45.98 45.98 45.98 45.98 1.7K
11:48 45.94 45.94 45.94 45.94 1.0K
11:50 45.90 45.90 45.90 45.90 0.8K
11:51 45.86 45.88 45.86 45.88 3.0K
11:55 45.91 45.91 45.91 45.91 0.9K
11:58 45.88 45.88 45.88 45.88 1.0K
12:01 45.89 45.89 45.89 45.89 1.2K
12:02 45.88 45.88 45.88 45.88 0.7K
12:06 45.91 45.95 45.91 45.95 20.8K
12:07 45.93 45.93 45.93 45.93 0.9K
12:08 45.92 45.92 45.92 45.92 0.9K
12:09 45.94 45.94 45.94 45.94 1.2K
12:10 45.93 45.94 45.85 45.85 12.5K
12:11 45.81 45.82 45.81 45.82 0.5K
12:12 45.80 45.80 45.80 45.80 0.8K
12:13 45.89 45.90 45.89 45.90 7.1K
12:14 45.89 45.89 45.89 45.89 3.4K
12:21 45.96 45.96 45.96 45.96 0.4K
12:24 45.93 45.93 45.93 45.93 0.7K
12:27 45.95 45.95 45.95 45.95 1.2K
12:29 45.96 45.96 45.96 45.96 1.1K
12:32 45.93 45.93 45.93 45.93 0.2K
12:33 45.94 45.94 45.94 45.94 1.9K
12:36 46.04 46.04 46.04 46.04 3.7K
12:37 45.99 45.99 45.99 45.99 0.5K
12:40 46.01 46.01 46.01 46.01 1.5K
12:42 46.02 46.02 46.02 46.02 0.5K
12:44 45.99 46.00 45.98 46.00 2.2K
12:46 46.02 46.02 46.02 46.02 0.9K
12:49 46.03 46.03 46.03 46.03 1.3K
12:52 46.08 46.08 46.08 46.07 0.3K
12:53 46.04 46.04 46.04 46.04 1.3K
12:55 46.06 46.06 46.06 46.06 1.3K
13:00 46.03 46.03 46.03 46.03 2.3K
13:06 46.04 46.04 46.04 46.04 0.5K
13:08 46.04 46.04 46.04 46.04 0.6K
13:09 46.04 46.04 46.00 46.00 2.5K
13:10 45.98 45.98 45.98 45.98 0.8K
13:11 45.97 45.97 45.96 45.96 2.1K
13:12 45.95 45.95 45.95 45.95 1.3K
13:13 45.94 45.94 45.92 45.92 1.5K
13:14 45.94 45.97 45.94 45.97 4.3K
13:18 45.99 45.99 45.99 45.99 2.6K
13:20 46.00 46.00 46.00 46.00 0.4K
13:21 46.01 46.01 46.01 46.01 2.1K
13:24 46.03 46.03 46.01 46.01 0.4K
13:25 46.04 46.04 46.04 46.04 0.7K
13:28 46.06 46.06 46.06 46.06 0.5K
13:30 46.09 46.09 46.09 46.09 1.5K
13:33 46.08 46.08 46.08 46.08 1.4K
13:34 46.07 46.07 46.07 46.07 1.0K
13:35 46.07 46.07 46.05 46.05 1.1K
13:38 46.05 46.05 46.05 46.05 2.2K
13:39 46.04 46.04 46.04 46.04 1.4K
13:40 46.01 46.04 46.01 46.04 1.7K
13:41 46.05 46.05 46.04 46.04 1.5K
13:42 46.04 46.04 46.04 46.04 0.5K
13:43 46.07 46.07 46.07 46.07 0.9K
13:47 46.10 46.10 46.10 46.10 0.3K
13:48 46.11 46.11 46.11 46.11 0.4K
13:49 46.12 46.12 46.12 46.12 0.9K
13:51 46.13 46.13 46.13 46.13 1.1K
13:52 46.15 46.15 46.15 46.15 0.2K
13:53 46.17 46.17 46.17 46.17 1.9K
13:59 46.14 46.14 46.14 46.14 1.3K
14:03 46.15 46.15 46.15 46.15 0.5K
14:05 46.14 46.14 46.14 46.14 0.6K
14:08 46.16 46.16 46.16 46.16 1.0K
14:11 46.14 46.14 46.14 46.14 1.2K
14:12 46.12 46.13 46.12 46.12 1.4K
14:13 46.08 46.08 46.08 46.08 0.7K
14:14 46.09 46.09 46.09 46.09 1.6K
14:17 46.09 46.09 46.08 46.08 0.8K
14:18 46.08 46.09 46.08 46.09 2.4K
14:25 46.16 46.16 46.16 46.16 0.5K
14:26 46.16 46.16 46.16 46.16 1.5K
14:30 46.16 46.16 46.16 46.16 0.7K
14:31 46.16 46.16 46.16 46.16 2.2K
14:36 46.17 46.17 46.17 46.17 1.0K
14:37 46.18 46.18 46.18 46.18 0.2K
14:38 46.17 46.17 46.17 46.17 1.8K
14:39 46.17 46.17 46.17 46.17 1.2K
14:41 46.17 46.17 46.17 46.17 0.1K
14:42 46.14 46.14 46.11 46.11 1.7K
14:43 46.12 46.12 46.12 46.12 2.1K
14:48 46.16 46.16 46.16 46.16 1.6K
14:53 46.14 46.14 46.14 46.14 1.0K
14:54 46.13 46.13 46.13 46.13 2.9K
14:55 46.13 46.13 46.13 46.13 0.3K
14:56 46.12 46.12 46.09 46.12 3.8K
14:57 46.14 46.14 46.14 46.14 1.2K
15:00 46.15 46.15 46.15 46.15 0.6K
15:01 46.19 46.19 46.19 46.19 2.3K
15:02 46.18 46.18 46.18 46.18 0.4K
15:04 46.19 46.19 46.19 46.19 0.6K
15:05 46.16 46.16 46.16 46.16 1.2K
15:07 46.15 46.15 46.15 46.15 1.3K
15:09 46.16 46.18 46.16 46.18 0.4K
15:10 46.19 46.20 46.19 46.20 1.0K
15:11 46.23 46.23 46.23 46.23 0.4K
15:12 46.22 46.22 46.22 46.22 1.0K
15:15 46.23 46.23 46.23 46.23 0.8K
15:16 46.25 46.25 46.25 46.25 0.6K
15:17 46.25 46.25 46.25 46.25 0.3K
15:18 46.25 46.25 46.25 46.25 0.6K
15:19 46.25 46.25 46.25 46.25 0.7K
15:20 46.24 46.24 46.20 46.20 1.5K
15:21 46.18 46.18 46.18 46.18 1.6K
15:23 46.18 46.18 46.18 46.18 2.0K
15:30 46.20 46.20 46.18 46.20 4.7K
15:38 46.21 46.25 46.21 46.25 3.7K
15:39 46.26 46.26 46.22 46.22 1.2K
15:40 46.24 46.24 46.24 46.24 0.3K
15:41 46.24 46.24 46.24 46.24 1.6K
15:43 46.24 46.24 46.24 46.24 1.2K
15:44 46.23 46.23 46.21 46.21 2.3K
15:45 46.21 46.21 46.21 46.21 1.1K
15:46 46.21 46.21 46.21 46.21 1.9K
15:48 46.21 46.21 46.21 46.21 0.5K
15:49 46.22 46.28 46.22 46.28 4.3K
15:50 46.27 46.27 46.20 46.20 7.9K
15:51 46.20 46.21 46.20 46.21 3.9K
15:52 46.21 46.21 46.21 46.21 2.0K
15:53 46.21 46.21 46.20 46.21 17.0K
15:54 46.24 46.27 46.24 46.26 3.4K
15:55 46.24 46.24 46.24 46.24 3.7K
15:56 46.24 46.24 46.23 46.23 2.6K
15:57 46.24 46.25 46.23 46.23 10.6K
15:58 46.22 46.22 46.22 46.22 5.9K
15:59 46.25 46.27 46.24 46.24 179.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available