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
09:32 46.09 46.09 46.09 46.09 5.8K
09:33 46.09 46.09 46.09 46.09 0.7K
09:34 46.19 46.20 46.19 46.19 0.5K
09:35 46.20 46.20 46.20 46.20 0.8K
09:36 46.22 46.22 46.22 46.22 0.4K
09:37 46.22 46.32 46.22 46.29 2.9K
09:38 46.29 46.29 46.29 46.29 0.3K
09:40 46.29 46.29 46.29 46.29 0.2K
09:41 46.38 46.38 46.28 46.28 0.8K
09:43 46.18 46.18 46.17 46.17 2.4K
09:44 46.11 46.11 46.11 46.11 0.3K
09:45 46.15 46.17 46.09 46.09 0.6K
09:46 46.15 46.15 46.15 46.15 0.3K
09:47 46.09 46.09 46.09 46.09 0.6K
09:49 46.15 46.15 46.15 46.15 0.1K
09:50 46.15 46.23 46.15 46.23 2.6K
09:51 46.24 46.24 46.24 46.24 0.6K
09:53 46.32 46.32 46.32 46.32 0.3K
09:54 46.32 46.32 46.28 46.28 1.0K
09:55 46.36 46.36 46.36 46.36 0.9K
09:56 46.34 46.34 46.32 46.32 0.7K
09:57 46.30 46.30 46.30 46.30 1.1K
09:58 46.28 46.28 46.28 46.28 0.3K
09:59 46.24 46.27 46.23 46.27 1.9K
10:00 46.29 46.29 46.22 46.23 2.8K
10:01 46.23 46.23 46.23 46.23 0.6K
10:02 46.20 46.23 46.19 46.23 1.1K
10:03 46.23 46.23 46.23 46.23 1.1K
10:05 46.20 46.20 46.20 46.20 1.6K
10:06 46.17 46.20 46.17 46.20 0.7K
10:07 46.18 46.18 46.13 46.15 2.0K
10:08 46.13 46.13 46.13 46.13 1.4K
10:09 46.12 46.12 46.12 46.12 0.4K
10:10 46.11 46.15 46.11 46.11 1.0K
10:11 46.12 46.12 46.12 46.12 1.1K
10:12 46.01 46.01 46.01 46.01 0.4K
10:14 45.98 45.98 45.95 45.95 0.4K
10:15 46.00 46.00 46.00 46.00 1.3K
10:16 46.01 46.05 46.01 46.05 2.2K
10:17 46.08 46.10 46.08 46.10 2.6K
10:19 46.10 46.10 46.10 46.10 0.3K
10:20 46.12 46.12 46.12 46.12 0.3K
10:21 46.15 46.15 46.15 46.15 1.3K
10:23 46.11 46.11 46.10 46.10 1.1K
10:24 46.12 46.13 46.12 46.13 1.2K
10:26 46.13 46.13 46.13 46.13 1.7K
10:27 46.20 46.20 46.20 46.20 2.0K
10:28 46.19 46.19 46.19 46.19 2.4K
10:30 46.19 46.19 46.19 46.19 0.9K
10:31 46.20 46.20 46.20 46.20 0.6K
10:32 46.21 46.23 46.21 46.21 2.0K
10:33 46.27 46.29 46.27 46.29 2.9K
10:34 46.29 46.33 46.29 46.30 0.7K
10:35 46.30 46.30 46.30 46.30 3.8K
10:36 46.26 46.26 46.26 46.26 2.4K
10:37 46.27 46.27 46.27 46.27 1.3K
10:38 46.21 46.21 46.21 46.21 1.5K
10:39 46.25 46.25 46.25 46.25 0.9K
10:43 46.21 46.21 46.21 46.21 1.9K
10:45 46.21 46.21 46.21 46.21 0.1K
10:46 46.21 46.21 46.21 46.21 1.3K
10:47 46.25 46.25 46.25 46.25 0.3K
10:48 46.32 46.32 46.32 46.32 1.0K
10:49 46.35 46.35 46.32 46.32 0.4K
10:51 46.32 46.32 46.32 46.32 1.1K
10:54 46.33 46.33 46.29 46.30 4.9K
10:55 46.34 46.36 46.34 46.36 1.2K
10:56 46.34 46.34 46.34 46.34 0.9K
10:57 46.36 46.36 46.36 46.36 0.2K
10:58 46.32 46.32 46.31 46.31 5.3K
11:03 46.30 46.30 46.26 46.26 0.6K
11:04 46.30 46.32 46.30 46.32 1.7K
11:05 46.34 46.34 46.34 46.34 1.2K
11:07 46.40 46.40 46.38 46.38 1.2K
11:09 46.40 46.43 46.40 46.43 4.2K
11:10 46.43 46.44 46.43 46.44 6.2K
11:11 46.45 46.45 46.43 46.43 1.7K
11:12 46.41 46.41 46.39 46.39 5.7K
11:17 46.19 46.19 46.19 46.19 1.7K
11:18 46.17 46.17 46.13 46.13 2.0K
11:19 46.12 46.12 46.03 46.05 6.7K
11:20 46.08 46.08 46.06 46.06 4.1K
11:21 46.05 46.05 46.04 46.04 4.6K
11:22 46.03 46.03 46.03 46.03 0.4K
11:23 46.05 46.10 46.05 46.10 4.3K
11:24 46.11 46.11 46.09 46.09 2.8K
11:25 46.07 46.07 46.05 46.05 2.5K
11:26 46.05 46.05 46.05 46.05 0.7K
11:27 46.04 46.06 46.04 46.06 1.4K
11:28 46.07 46.08 46.07 46.08 1.7K
11:30 46.08 46.08 46.08 46.08 2.4K
11:32 46.10 46.10 46.10 46.10 3.5K
11:35 46.06 46.11 46.06 46.09 1.8K
11:36 46.08 46.09 46.08 46.09 1.0K
11:37 46.11 46.11 46.08 46.08 1.2K
11:39 46.12 46.12 46.12 46.12 2.4K
11:43 46.18 46.23 46.18 46.23 2.0K
11:46 46.19 46.19 46.19 46.19 0.5K
11:48 46.16 46.16 46.16 46.16 0.8K
11:50 46.16 46.16 46.16 46.16 1.0K
11:52 46.14 46.14 46.14 46.14 0.6K
11:54 46.14 46.14 46.14 46.14 1.0K
11:55 46.17 46.19 46.17 46.19 5.7K
11:56 46.19 46.24 46.19 46.24 1.3K
11:57 46.25 46.26 46.23 46.23 2.9K
11:58 46.22 46.22 46.22 46.22 2.7K
12:00 46.20 46.20 46.20 46.20 0.4K
12:01 46.24 46.24 46.24 46.24 2.2K
12:04 46.18 46.18 46.18 46.18 1.2K
12:06 46.16 46.17 46.16 46.17 0.6K
12:07 46.18 46.18 46.18 46.18 1.9K
12:08 46.13 46.13 46.13 46.13 1.9K
12:11 46.09 46.11 46.09 46.11 3.0K
12:15 46.12 46.12 46.12 46.12 1.2K
12:16 46.11 46.11 46.11 46.11 0.4K
12:17 46.13 46.13 46.13 46.13 0.4K
12:18 46.13 46.14 46.13 46.14 2.5K
12:21 46.17 46.17 46.17 46.17 0.9K
12:22 46.17 46.18 46.17 46.18 0.8K
12:23 46.20 46.23 46.20 46.23 2.8K
12:27 46.26 46.28 46.26 46.28 4.9K
12:33 46.29 46.29 46.29 46.29 1.9K
12:34 46.26 46.26 46.26 46.26 0.7K
12:35 46.23 46.23 46.23 46.23 0.2K
12:36 46.24 46.24 46.24 46.24 0.8K
12:37 46.25 46.26 46.25 46.26 1.8K
12:43 46.31 46.31 46.28 46.28 1.9K
12:44 46.27 46.27 46.26 46.26 1.8K
12:45 46.21 46.21 46.21 46.21 0.6K
12:47 46.17 46.20 46.17 46.20 0.8K
12:48 46.19 46.19 46.19 46.19 3.1K
12:54 46.27 46.27 46.27 46.27 1.9K
12:58 46.23 46.23 46.23 46.23 0.7K
13:00 46.23 46.24 46.23 46.24 0.8K
13:01 46.26 46.26 46.26 46.26 0.5K
13:02 46.26 46.28 46.26 46.28 2.2K
13:03 46.29 46.32 46.29 46.32 1.6K
13:04 46.31 46.31 46.31 46.31 1.3K
13:07 46.32 46.32 46.32 46.32 2.3K
13:09 46.33 46.34 46.33 46.34 2.4K
13:13 46.38 46.38 46.38 46.38 1.3K
13:14 46.42 46.42 46.40 46.40 2.7K
13:15 46.40 46.40 46.37 46.37 2.6K
13:16 46.35 46.35 46.35 46.35 2.5K
13:20 46.38 46.39 46.38 46.39 0.3K
13:21 46.39 46.39 46.39 46.39 0.9K
13:22 46.40 46.40 46.40 46.40 0.4K
13:23 46.42 46.42 46.42 46.42 1.2K
13:25 46.39 46.39 46.39 46.39 1.1K
13:27 46.40 46.40 46.40 46.40 0.8K
13:28 46.41 46.41 46.37 46.37 2.1K
13:30 46.36 46.36 46.36 46.36 1.2K
13:31 46.36 46.37 46.36 46.37 1.6K
13:35 46.39 46.39 46.38 46.38 2.1K
13:36 46.37 46.37 46.34 46.34 23.1K
13:37 46.36 46.38 46.36 46.38 4.4K
13:38 46.41 46.41 46.41 46.41 1.0K
13:39 46.41 46.41 46.41 46.41 0.5K
13:40 46.42 46.42 46.42 46.42 1.0K
13:41 46.41 46.41 46.40 46.40 0.8K
13:42 46.39 46.39 46.39 46.39 0.1K
13:43 46.39 46.40 46.39 46.40 1.7K
13:44 46.41 46.41 46.41 46.41 1.4K
13:47 46.43 46.43 46.43 46.43 0.5K
13:48 46.40 46.40 46.40 46.40 1.0K
13:49 46.40 46.40 46.40 46.40 1.3K
13:50 46.39 46.39 46.38 46.38 1.4K
13:52 46.38 46.38 46.38 46.38 0.7K
13:53 46.34 46.34 46.34 46.34 1.2K
13:57 46.32 46.34 46.32 46.34 0.9K
13:58 46.33 46.33 46.33 46.33 0.3K
13:59 46.35 46.35 46.35 46.35 1.6K
14:00 46.31 46.31 46.31 46.31 0.4K
14:02 46.35 46.35 46.33 46.33 1.0K
14:03 46.36 46.36 46.36 46.36 0.3K
14:04 46.38 46.38 46.37 46.37 1.4K
14:05 46.38 46.38 46.38 46.38 0.2K
14:06 46.38 46.38 46.38 46.38 1.2K
14:09 46.37 46.37 46.37 46.37 0.6K
14:10 46.37 46.37 46.37 46.37 2.8K
14:13 46.32 46.32 46.32 46.32 0.9K
14:16 46.32 46.32 46.32 46.32 0.6K
14:17 46.30 46.30 46.30 46.30 1.1K
14:18 46.28 46.28 46.26 46.26 1.3K
14:19 46.26 46.26 46.26 46.26 3.3K
14:20 46.27 46.28 46.27 46.28 1.9K
14:21 46.28 46.28 46.28 46.28 0.9K
14:23 46.29 46.29 46.29 46.29 0.7K
14:25 46.28 46.28 46.28 46.28 0.7K
14:26 46.31 46.31 46.31 46.31 0.7K
14:27 46.31 46.31 46.31 46.31 0.6K
14:28 46.31 46.31 46.31 46.31 1.2K
14:29 46.30 46.30 46.30 46.30 0.6K
14:30 46.31 46.31 46.31 46.31 0.4K
14:31 46.31 46.32 46.31 46.32 1.1K
14:33 46.32 46.33 46.32 46.33 1.0K
14:34 46.32 46.32 46.32 46.32 2.2K
14:40 46.34 46.34 46.33 46.33 2.0K
14:41 46.31 46.31 46.31 46.31 1.3K
14:42 46.29 46.29 46.29 46.29 1.5K
14:44 46.31 46.31 46.31 46.31 2.1K
14:47 46.32 46.32 46.32 46.32 1.1K
14:49 46.31 46.31 46.31 46.31 0.9K
14:50 46.32 46.32 46.31 46.31 0.6K
14:51 46.30 46.30 46.30 46.30 2.4K
14:53 46.31 46.31 46.31 46.31 1.4K
14:54 46.30 46.30 46.30 46.30 0.9K
14:55 46.30 46.30 46.30 46.30 1.3K
14:56 46.32 46.32 46.32 46.32 0.3K
14:58 46.32 46.32 46.32 46.32 0.4K
14:59 46.31 46.31 46.31 46.31 0.7K
15:00 46.33 46.34 46.33 46.34 1.8K
15:02 46.39 46.39 46.39 46.39 1.1K
15:03 46.36 46.36 46.33 46.33 3.8K
15:07 46.29 46.29 46.29 46.29 0.6K
15:09 46.29 46.34 46.29 46.34 1.9K
15:10 46.33 46.34 46.33 46.34 1.3K
15:13 46.35 46.35 46.35 46.35 0.3K
15:14 46.34 46.34 46.34 46.34 2.0K
15:16 46.33 46.33 46.32 46.33 3.5K
15:17 46.33 46.33 46.33 46.33 1.0K
15:18 46.35 46.35 46.34 46.34 3.6K
15:21 46.35 46.35 46.35 46.35 1.1K
15:22 46.39 46.39 46.37 46.37 2.7K
15:23 46.36 46.36 46.36 46.36 1.6K
15:24 46.35 46.35 46.33 46.33 2.2K
15:25 46.35 46.35 46.35 46.35 2.2K
15:27 46.38 46.38 46.38 46.38 3.0K
15:29 46.40 46.40 46.37 46.37 4.2K
15:30 46.35 46.35 46.32 46.32 0.9K
15:31 46.32 46.32 46.32 46.32 1.7K
15:32 46.30 46.30 46.28 46.28 2.0K
15:33 46.28 46.29 46.28 46.28 1.3K
15:34 46.27 46.29 46.27 46.29 3.4K
15:35 46.29 46.29 46.29 46.29 0.3K
15:36 46.28 46.29 46.28 46.29 1.3K
15:38 46.27 46.30 46.27 46.30 5.0K
15:39 46.32 46.34 46.32 46.34 0.9K
15:40 46.34 46.35 46.34 46.34 4.1K
15:41 46.34 46.35 46.34 46.35 2.2K
15:42 46.34 46.34 46.34 46.34 1.3K
15:43 46.33 46.33 46.33 46.33 2.1K
15:44 46.36 46.36 46.36 46.36 4.2K
15:45 46.34 46.34 46.34 46.34 1.2K
15:46 46.33 46.33 46.33 46.33 2.8K
15:47 46.38 46.38 46.37 46.37 4.7K
15:48 46.37 46.37 46.37 46.37 0.1K
15:49 46.39 46.39 46.38 46.38 3.6K
15:50 46.37 46.37 46.26 46.27 3.8K
15:51 46.27 46.27 46.27 46.27 2.6K
15:52 46.27 46.28 46.27 46.28 2.8K
15:53 46.28 46.29 46.27 46.27 6.4K
15:54 46.27 46.27 46.25 46.25 3.6K
15:55 46.27 46.27 46.22 46.23 14.1K
15:56 46.27 46.27 46.26 46.26 8.1K
15:57 46.25 46.26 46.24 46.25 6.8K
15:58 46.24 46.26 46.24 46.26 10.1K
15:59 46.25 46.27 46.23 46.23 388.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available