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 46.41 46.41 46.41 46.41 6.2K
09:31 46.30 46.30 46.15 46.15 0.5K
09:32 46.32 46.32 46.30 46.30 0.3K
09:33 46.32 46.32 46.16 46.16 0.3K
09:34 46.30 46.32 46.30 46.32 1.2K
09:35 46.44 46.44 46.44 46.44 0.8K
09:39 46.31 46.31 46.31 46.31 1.6K
09:40 46.22 46.27 46.22 46.27 2.7K
09:42 46.23 46.23 46.19 46.19 2.2K
09:43 46.21 46.22 46.21 46.22 3.5K
09:47 46.27 46.27 46.22 46.22 2.1K
09:49 46.18 46.18 46.18 46.18 2.4K
09:50 46.21 46.24 46.21 46.24 2.6K
09:54 46.27 46.27 46.27 46.27 2.2K
09:57 46.21 46.21 46.16 46.16 4.5K
09:59 46.17 46.19 46.16 46.16 3.0K
10:00 46.16 46.17 46.15 46.17 1.5K
10:01 46.19 46.19 46.09 46.09 2.8K
10:02 46.11 46.11 46.10 46.10 1.6K
10:03 46.07 46.07 46.07 46.07 1.4K
10:04 46.08 46.09 46.08 46.09 1.3K
10:05 46.11 46.11 46.11 46.11 1.4K
10:10 46.09 46.09 46.09 46.09 1.0K
10:11 46.06 46.06 46.06 46.06 0.4K
10:12 46.04 46.05 46.04 46.05 3.0K
10:13 46.05 46.05 46.04 46.04 1.2K
10:15 46.03 46.07 46.03 46.07 14.4K
10:17 46.07 46.07 46.07 46.07 0.5K
10:20 46.06 46.09 46.03 46.03 5.3K
10:21 46.03 46.03 46.03 46.03 2.0K
10:23 46.02 46.02 46.02 46.02 0.9K
10:25 46.00 46.00 45.94 45.94 4.7K
10:26 45.93 45.93 45.93 45.93 2.0K
10:27 45.86 45.89 45.86 45.89 3.6K
10:33 45.95 45.95 45.95 45.95 0.4K
10:35 45.90 45.90 45.90 45.90 1.5K
10:37 45.90 45.91 45.90 45.91 6.9K
10:38 45.94 45.96 45.94 45.96 2.1K
10:39 45.99 45.99 45.99 45.99 0.9K
10:42 46.04 46.04 46.03 46.03 1.8K
10:48 46.11 46.17 46.11 46.17 4.1K
10:49 46.13 46.13 46.13 46.13 1.6K
10:51 46.07 46.07 46.07 46.07 1.2K
10:52 46.10 46.10 46.10 46.10 0.7K
10:53 46.08 46.10 46.08 46.10 4.8K
10:54 46.10 46.10 46.05 46.05 4.2K
10:57 46.04 46.08 46.04 46.08 1.6K
10:58 46.07 46.07 46.07 46.07 0.5K
11:00 46.05 46.05 46.05 46.05 0.4K
11:04 46.11 46.13 46.11 46.13 1.3K
11:05 46.11 46.11 46.11 46.11 0.3K
11:06 46.11 46.11 46.11 46.11 3.1K
11:08 46.10 46.10 46.10 46.10 0.9K
11:09 46.08 46.08 46.08 46.08 1.7K
11:10 46.05 46.05 46.01 46.01 5.3K
11:11 46.02 46.02 46.02 46.02 0.9K
11:12 45.99 46.03 45.99 46.03 1.4K
11:13 45.98 45.99 45.97 45.97 4.7K
11:16 45.91 45.91 45.89 45.89 2.3K
11:19 45.83 45.83 45.83 45.83 0.4K
11:20 45.86 45.86 45.86 45.86 1.1K
11:22 45.89 45.89 45.89 45.89 1.3K
11:23 45.97 45.97 45.95 45.95 2.3K
11:26 45.89 45.89 45.89 45.89 1.8K
11:30 45.84 45.84 45.84 45.84 1.5K
11:33 45.80 45.80 45.80 45.80 0.1K
11:34 45.77 45.77 45.77 45.77 0.7K
11:35 45.78 45.78 45.78 45.78 0.4K
11:36 45.76 45.76 45.76 45.76 0.1K
11:37 45.76 45.76 45.76 45.76 2.6K
11:39 45.75 45.75 45.75 45.75 0.2K
11:41 45.76 45.76 45.76 45.76 1.1K
11:42 45.76 45.78 45.76 45.76 5.7K
11:47 45.87 45.87 45.87 45.87 1.1K
11:48 45.89 45.89 45.89 45.89 1.1K
11:49 45.85 45.85 45.85 45.85 1.0K
11:52 45.81 45.81 45.81 45.81 1.7K
11:55 45.83 45.83 45.83 45.83 1.3K
11:58 45.79 45.82 45.79 45.82 2.1K
12:04 45.87 45.87 45.87 45.87 0.8K
12:05 45.89 45.89 45.89 45.89 0.5K
12:07 45.87 45.87 45.84 45.84 3.0K
12:09 45.84 45.84 45.82 45.84 3.8K
12:10 45.83 45.83 45.82 45.82 2.3K
12:13 45.84 45.84 45.84 45.84 1.8K
12:18 45.86 45.86 45.86 45.86 3.2K
12:23 45.84 45.84 45.84 45.84 0.3K
12:24 45.86 45.86 45.86 45.86 2.3K
12:26 45.86 45.86 45.86 45.86 1.1K
12:27 45.84 45.85 45.84 45.85 1.1K
12:28 45.84 45.84 45.84 45.84 0.3K
12:30 45.85 45.85 45.85 45.85 0.6K
12:31 45.83 45.83 45.81 45.81 1.5K
12:33 45.79 45.79 45.77 45.78 2.0K
12:35 45.76 45.76 45.76 45.76 4.5K
12:46 45.87 45.87 45.82 45.82 1.5K
12:47 45.80 45.80 45.80 45.80 1.0K
12:48 45.82 45.82 45.82 45.82 1.0K
12:49 45.80 45.80 45.80 45.80 0.3K
12:50 45.81 45.81 45.81 45.81 0.9K
12:52 45.83 45.83 45.83 45.83 0.4K
12:54 45.83 45.83 45.83 45.83 1.6K
12:56 45.84 45.84 45.83 45.84 2.9K
13:00 45.83 45.83 45.80 45.80 3.2K
13:02 45.73 45.73 45.73 45.73 0.4K
13:04 45.74 45.74 45.74 45.74 1.2K
13:08 45.79 45.84 45.79 45.84 2.4K
13:15 45.88 45.88 45.86 45.86 0.9K
13:16 45.88 45.88 45.86 45.86 0.5K
13:17 45.88 45.88 45.88 45.88 1.3K
13:18 45.87 45.87 45.87 45.87 0.2K
13:19 45.88 45.88 45.88 45.88 0.5K
13:22 45.88 45.88 45.88 45.88 1.4K
13:24 45.93 45.97 45.93 45.97 1.0K
13:28 45.97 45.97 45.97 45.97 0.4K
13:30 45.97 45.97 45.97 45.97 1.2K
13:34 45.99 45.99 45.99 45.99 0.1K
13:35 45.97 45.97 45.97 45.97 0.3K
13:36 45.97 45.97 45.97 45.97 0.7K
13:38 45.96 45.96 45.96 45.96 0.3K
13:39 45.98 45.98 45.98 45.98 1.2K
13:40 45.96 45.96 45.95 45.95 2.0K
13:41 45.95 45.95 45.95 45.95 0.6K
13:42 45.95 45.95 45.95 45.95 1.3K
13:43 45.95 45.97 45.95 45.97 2.3K
13:44 45.97 45.97 45.97 45.97 0.4K
13:45 45.99 45.99 45.99 45.99 0.8K
13:47 46.01 46.03 46.01 46.03 1.1K
13:49 46.02 46.02 46.02 46.02 0.6K
13:53 46.00 46.00 46.00 46.00 0.9K
13:54 45.97 45.99 45.97 45.99 3.0K
14:01 45.94 45.95 45.93 45.95 2.8K
14:03 45.91 45.91 45.91 45.91 0.5K
14:04 45.91 45.91 45.91 45.91 0.7K
14:06 45.92 45.92 45.92 45.92 0.2K
14:07 45.94 45.94 45.94 45.94 1.9K
14:08 45.98 45.98 45.98 45.98 1.3K
14:10 46.02 46.02 46.02 46.02 2.5K
14:12 46.02 46.02 46.02 46.02 1.3K
14:15 46.02 46.02 46.02 46.02 0.1K
14:16 46.02 46.02 46.02 46.02 1.5K
14:18 46.00 46.00 46.00 46.00 0.4K
14:19 46.00 46.02 46.00 46.02 4.0K
14:24 46.03 46.03 46.03 46.03 2.0K
14:26 46.03 46.04 46.03 46.04 0.8K
14:27 46.05 46.05 46.05 46.05 2.4K
14:29 46.00 46.00 46.00 46.00 1.3K
14:31 46.03 46.05 46.03 46.05 1.0K
14:32 46.07 46.09 46.07 46.09 0.9K
14:33 46.09 46.09 46.06 46.06 1.9K
14:34 46.08 46.08 46.06 46.06 1.0K
14:35 46.07 46.07 46.07 46.07 1.5K
14:36 46.11 46.11 46.11 46.11 1.3K
14:37 46.10 46.10 46.10 46.10 0.4K
14:38 46.11 46.11 46.11 46.11 0.4K
14:39 46.10 46.10 46.10 46.10 0.4K
14:40 46.10 46.10 46.10 46.10 1.6K
14:41 46.09 46.09 46.08 46.08 2.2K
14:42 46.06 46.10 46.06 46.10 5.6K
14:43 46.08 46.08 46.08 46.08 1.3K
14:45 46.05 46.05 46.05 46.05 0.3K
14:46 46.07 46.08 46.07 46.08 3.2K
14:52 46.05 46.05 46.05 46.05 0.7K
14:53 46.03 46.03 46.03 46.03 0.6K
14:54 46.02 46.02 46.02 46.02 2.6K
14:57 46.00 46.00 46.00 46.00 0.2K
14:58 46.01 46.01 46.01 46.01 1.3K
15:00 46.02 46.02 46.02 46.02 1.4K
15:02 46.02 46.02 46.02 46.02 1.2K
15:03 46.00 46.00 46.00 46.00 1.2K
15:04 46.01 46.01 46.01 46.01 1.4K
15:05 45.99 45.99 45.98 45.98 1.9K
15:06 46.02 46.02 46.02 46.02 1.3K
15:08 46.04 46.04 46.04 46.04 1.0K
15:11 46.02 46.03 46.02 46.03 2.4K
15:14 46.06 46.06 46.06 46.06 0.7K
15:15 46.07 46.07 46.07 46.07 0.9K
15:16 46.04 46.04 46.04 46.04 0.2K
15:17 46.06 46.07 46.06 46.07 1.3K
15:18 46.08 46.09 46.08 46.09 1.2K
15:19 46.09 46.10 46.09 46.10 0.7K
15:20 46.10 46.10 46.10 46.10 1.6K
15:23 46.11 46.11 46.09 46.09 2.0K
15:24 46.10 46.10 46.05 46.05 2.7K
15:25 46.04 46.05 46.04 46.05 2.7K
15:26 46.02 46.02 46.02 46.02 0.4K
15:27 46.02 46.02 46.02 46.02 1.9K
15:28 46.04 46.04 46.03 46.03 2.7K
15:32 46.02 46.02 46.02 46.02 1.0K
15:33 46.03 46.03 46.01 46.01 2.7K
15:34 46.03 46.03 46.03 46.03 2.2K
15:35 46.03 46.03 46.02 46.02 1.6K
15:36 46.03 46.03 46.03 46.03 3.7K
15:39 46.04 46.04 46.04 46.04 1.1K
15:40 46.05 46.05 46.05 46.05 2.9K
15:41 46.06 46.07 46.06 46.07 3.9K
15:44 46.04 46.04 46.04 46.04 2.5K
15:45 46.02 46.02 46.02 46.02 0.4K
15:46 46.03 46.03 46.03 46.03 2.5K
15:47 46.02 46.02 46.02 46.02 1.7K
15:48 46.00 46.00 46.00 46.00 0.5K
15:49 46.00 46.05 46.00 46.05 3.3K
15:50 46.03 46.03 45.95 45.95 8.0K
15:51 45.94 45.98 45.94 45.98 3.0K
15:52 45.99 45.99 45.98 45.98 4.1K
15:53 45.96 45.97 45.96 45.97 0.5K
15:54 45.97 45.98 45.97 45.98 3.6K
15:55 45.98 45.98 45.91 45.91 12.1K
15:56 45.90 45.91 45.89 45.91 4.9K
15:57 45.93 45.93 45.91 45.93 9.3K
15:58 45.93 45.95 45.93 45.94 15.1K
15:59 45.94 45.97 45.91 45.91 416.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available