NewJersey Resources

NJR
🏛️ usa →
47.05
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 45.93 45.93 45.93 45.93 6.4K
09:31 45.89 45.89 45.89 45.89 1.5K
09:36 45.94 45.94 45.94 45.94 1.5K
09:41 45.99 45.99 45.99 45.99 0.2K
09:42 45.99 45.99 45.99 45.99 1.8K
09:45 45.94 45.94 45.94 45.94 0.2K
09:46 45.94 46.02 45.94 46.02 1.2K
09:47 46.03 46.03 46.03 46.03 0.2K
09:49 45.95 45.95 45.95 45.95 0.3K
09:50 45.98 45.98 45.98 45.98 0.6K
09:51 45.98 45.98 45.98 45.98 0.2K
09:52 45.98 45.98 45.98 45.98 0.2K
09:53 45.98 46.01 45.98 46.01 2.8K
09:54 45.95 45.95 45.95 45.95 0.2K
09:55 46.03 46.03 46.03 46.03 1.0K
09:57 45.98 45.98 45.98 45.98 0.4K
09:58 45.98 45.98 45.98 45.98 0.5K
09:59 46.00 46.00 46.00 46.00 1.3K
10:00 46.02 46.02 46.02 46.02 1.5K
10:01 45.99 45.99 45.99 45.99 0.7K
10:02 46.01 46.01 46.00 46.00 0.5K
10:03 45.98 45.99 45.98 45.99 1.1K
10:04 45.99 45.99 45.99 45.99 1.2K
10:06 46.09 46.09 46.09 46.09 0.9K
10:07 46.03 46.03 46.03 46.03 1.1K
10:09 46.03 46.03 46.03 46.03 0.9K
10:13 46.03 46.03 46.00 46.00 0.8K
10:14 45.98 46.00 45.98 46.00 3.6K
10:16 46.00 46.00 46.00 46.00 1.3K
10:17 46.06 46.06 46.06 46.06 2.3K
10:23 46.04 46.04 46.04 46.04 1.6K
10:26 46.02 46.02 46.02 46.02 0.5K
10:27 46.00 46.00 46.00 46.00 1.2K
10:28 46.00 46.00 45.98 46.00 7.6K
10:29 46.04 46.05 46.04 46.05 1.1K
10:30 46.10 46.10 46.10 46.10 1.4K
10:31 46.16 46.18 46.16 46.18 1.0K
10:33 46.23 46.23 46.23 46.23 0.5K
10:35 46.21 46.21 46.21 46.21 0.5K
10:37 46.21 46.21 46.13 46.14 2.5K
10:40 46.18 46.19 46.18 46.19 1.5K
10:41 46.19 46.19 46.18 46.18 1.5K
10:42 46.21 46.21 46.18 46.18 0.7K
10:43 46.14 46.14 46.14 46.14 0.9K
10:46 46.19 46.19 46.19 46.19 0.2K
10:47 46.18 46.18 46.18 46.18 0.9K
10:48 46.16 46.16 46.16 46.16 0.2K
10:49 46.15 46.15 46.15 46.15 0.8K
10:52 46.17 46.17 46.17 46.17 1.4K
10:54 46.19 46.19 46.19 46.19 0.2K
10:55 46.19 46.19 46.19 46.19 0.7K
10:56 46.20 46.20 46.20 46.20 1.3K
10:58 46.12 46.14 46.12 46.14 0.7K
11:00 46.12 46.12 46.12 46.12 0.3K
11:02 46.14 46.14 46.14 46.14 0.8K
11:04 46.12 46.12 46.12 46.12 1.1K
11:05 46.13 46.16 46.13 46.16 0.4K
11:06 46.14 46.14 46.14 46.14 0.4K
11:07 46.14 46.14 46.12 46.12 2.0K
11:10 46.12 46.12 46.12 46.12 0.2K
11:11 46.14 46.14 46.14 46.14 1.1K
11:15 46.17 46.17 46.12 46.12 2.2K
11:16 46.12 46.12 46.09 46.09 0.8K
11:17 46.10 46.10 46.09 46.09 5.7K
11:18 46.09 46.09 46.06 46.06 1.2K
11:19 46.06 46.06 46.06 46.06 1.6K
11:23 46.01 46.01 46.00 46.00 2.8K
11:24 45.99 46.00 45.99 46.00 0.7K
11:25 46.02 46.02 46.02 46.02 1.7K
11:26 46.06 46.06 46.06 46.06 0.5K
11:27 46.06 46.06 46.06 46.06 1.0K
11:28 46.00 46.00 46.00 46.00 0.6K
11:29 46.00 46.00 46.00 46.00 1.6K
11:31 46.03 46.06 46.03 46.06 2.4K
11:32 46.02 46.02 46.02 46.02 0.7K
11:34 46.02 46.02 46.02 46.02 0.3K
11:36 46.06 46.06 46.06 46.06 0.8K
11:39 46.08 46.08 46.08 46.08 1.0K
11:40 46.06 46.06 46.04 46.04 1.2K
11:43 46.02 46.02 46.02 46.02 0.7K
11:45 46.02 46.02 46.02 46.02 0.3K
11:46 46.04 46.04 46.04 46.04 0.7K
11:48 46.04 46.04 46.02 46.02 1.3K
11:49 46.02 46.02 46.02 46.02 0.4K
11:51 46.01 46.01 45.99 45.99 3.1K
11:57 46.00 46.00 46.00 46.00 2.4K
12:01 45.99 45.99 45.99 45.99 0.3K
12:02 45.98 45.98 45.98 45.98 1.2K
12:03 45.98 45.98 45.98 45.98 0.5K
12:05 45.98 45.98 45.97 45.97 3.2K
12:07 45.95 45.95 45.95 45.95 0.7K
12:08 45.96 45.96 45.96 45.96 0.6K
12:10 45.93 45.96 45.93 45.96 0.5K
12:11 45.96 45.96 45.94 45.96 0.8K
12:13 45.95 45.97 45.95 45.97 1.5K
12:15 45.93 45.93 45.93 45.93 0.5K
12:16 45.89 45.89 45.86 45.87 1.5K
12:17 45.87 45.89 45.87 45.89 0.7K
12:18 45.89 45.90 45.89 45.90 3.0K
12:21 45.89 45.89 45.89 45.89 0.2K
12:22 45.89 45.89 45.89 45.89 0.3K
12:23 45.89 45.89 45.89 45.89 0.3K
12:24 45.92 45.92 45.92 45.92 2.0K
12:28 45.92 45.92 45.92 45.92 0.4K
12:29 45.90 45.93 45.90 45.93 2.7K
12:31 45.95 45.95 45.95 45.95 0.9K
12:36 45.95 45.95 45.95 45.95 0.4K
12:37 45.96 45.96 45.96 45.96 3.5K
12:38 45.96 45.96 45.96 45.96 0.9K
12:39 45.99 45.99 45.99 45.99 5.9K
12:40 45.99 45.99 45.98 45.98 2.9K
12:41 45.98 45.98 45.96 45.96 4.3K
12:45 45.99 45.99 45.99 45.99 1.6K
12:48 46.03 46.04 46.03 46.04 0.9K
12:49 46.01 46.07 46.01 46.07 2.5K
12:50 46.07 46.07 46.07 46.07 0.9K
12:52 46.07 46.07 46.07 46.07 0.9K
12:53 46.04 46.04 46.04 46.04 0.8K
12:55 46.02 46.02 46.02 46.02 1.4K
12:59 46.05 46.06 46.05 46.06 2.0K
13:01 46.06 46.06 46.06 46.06 1.4K
13:03 46.05 46.05 46.05 46.05 0.3K
13:05 46.05 46.05 46.05 46.05 1.3K
13:07 46.01 46.01 45.98 45.98 5.0K
13:08 45.95 45.98 45.95 45.98 0.6K
13:09 45.98 45.98 45.98 45.98 0.6K
13:10 45.96 45.97 45.96 45.97 0.7K
13:11 45.97 45.97 45.97 45.97 0.7K
13:12 45.97 45.97 45.97 45.97 0.6K
13:14 45.98 45.99 45.98 45.98 2.0K
13:16 45.98 45.98 45.98 45.98 1.1K
13:17 45.97 45.97 45.97 45.97 0.3K
13:20 45.98 45.98 45.97 45.97 1.4K
13:21 45.97 45.98 45.97 45.98 1.0K
13:22 45.98 45.98 45.98 45.98 0.6K
13:25 45.98 45.98 45.98 45.98 0.7K
13:26 45.98 45.98 45.98 45.98 0.1K
13:27 45.99 45.99 45.99 45.99 2.5K
13:30 45.98 45.98 45.98 45.98 3.4K
13:31 45.97 45.97 45.97 45.97 0.5K
13:32 45.97 45.97 45.97 45.97 1.6K
13:34 45.97 45.97 45.97 45.97 2.5K
13:35 45.99 45.99 45.98 45.98 3.2K
13:39 45.96 45.96 45.96 45.96 0.7K
13:40 45.94 45.95 45.93 45.93 3.1K
13:41 45.91 45.91 45.91 45.91 0.9K
13:42 45.92 45.92 45.92 45.92 0.5K
13:44 45.92 45.92 45.92 45.92 0.2K
13:45 45.92 45.93 45.92 45.92 1.8K
13:47 45.91 45.91 45.91 45.91 0.7K
13:48 45.91 45.91 45.91 45.91 1.0K
13:49 45.90 45.90 45.90 45.90 0.6K
13:52 45.92 45.93 45.92 45.92 2.8K
13:53 45.95 45.95 45.95 45.95 0.8K
13:54 45.95 45.95 45.95 45.95 0.3K
13:55 45.96 45.96 45.96 45.96 0.2K
13:56 45.95 45.95 45.95 45.95 2.2K
14:00 45.94 45.94 45.94 45.94 0.2K
14:02 45.94 45.94 45.93 45.93 1.1K
14:04 45.94 45.94 45.94 45.94 1.0K
14:05 45.94 45.95 45.94 45.95 0.7K
14:06 45.95 45.95 45.95 45.95 0.2K
14:07 45.95 45.95 45.95 45.95 0.2K
14:09 46.03 46.03 46.01 46.03 7.0K
14:10 46.01 46.01 46.01 46.01 3.1K
14:12 45.98 45.98 45.98 45.98 0.6K
14:16 45.97 45.97 45.97 45.97 1.5K
14:19 45.94 45.94 45.94 45.94 1.3K
14:20 45.95 45.95 45.95 45.95 1.9K
14:23 45.92 45.92 45.92 45.92 0.5K
14:25 45.93 45.94 45.93 45.94 1.5K
14:27 45.94 45.94 45.94 45.94 0.5K
14:29 45.92 45.92 45.92 45.92 1.8K
14:31 45.92 45.92 45.92 45.92 3.4K
14:32 45.90 45.91 45.90 45.91 0.4K
14:33 45.91 45.91 45.91 45.91 0.6K
14:34 45.93 45.93 45.90 45.90 3.7K
14:36 45.94 45.94 45.94 45.94 1.9K
14:37 45.94 45.95 45.94 45.95 1.7K
14:39 45.95 45.95 45.95 45.95 0.4K
14:40 45.93 45.93 45.91 45.91 1.3K
14:44 45.90 45.90 45.90 45.90 0.8K
14:45 45.91 45.91 45.90 45.90 2.6K
14:49 45.92 45.92 45.92 45.92 0.8K
14:55 45.91 45.91 45.91 45.91 0.6K
14:56 45.92 45.93 45.92 45.93 2.7K
14:57 45.93 45.93 45.93 45.93 0.1K
14:58 45.93 45.93 45.92 45.92 2.0K
14:59 45.94 45.94 45.94 45.94 3.1K
15:01 45.93 45.93 45.93 45.93 2.0K
15:02 45.92 45.92 45.91 45.91 2.0K
15:04 45.91 45.91 45.91 45.91 1.8K
15:06 45.94 45.94 45.94 45.94 1.4K
15:08 45.93 45.94 45.93 45.94 2.9K
15:11 45.96 45.96 45.96 45.96 0.8K
15:12 45.97 45.97 45.97 45.97 1.0K
15:13 45.98 45.98 45.98 45.98 0.9K
15:17 45.98 45.98 45.98 45.98 1.7K
15:18 45.99 45.99 45.99 45.99 0.5K
15:19 45.99 46.01 45.99 46.01 2.9K
15:22 46.02 46.02 46.02 46.02 0.7K
15:25 46.03 46.03 46.03 46.03 3.8K
15:27 46.01 46.02 46.01 46.02 4.6K
15:28 46.02 46.02 46.02 46.02 0.3K
15:29 46.03 46.03 46.02 46.02 1.6K
15:30 46.02 46.02 46.02 46.02 0.5K
15:31 46.02 46.02 46.02 46.02 0.8K
15:33 46.01 46.02 46.01 46.02 1.5K
15:34 46.01 46.01 46.01 46.01 1.7K
15:36 46.01 46.01 46.01 46.01 1.2K
15:37 46.01 46.01 46.01 46.01 2.0K
15:38 46.01 46.01 46.01 46.01 1.3K
15:39 46.02 46.02 46.01 46.01 0.4K
15:40 46.02 46.02 46.02 46.02 3.5K
15:42 46.03 46.03 46.03 46.03 2.3K
15:44 46.02 46.02 46.02 46.02 2.1K
15:45 46.00 46.00 46.00 46.00 0.3K
15:46 46.00 46.00 46.00 46.00 2.4K
15:47 46.01 46.01 46.01 46.01 2.9K
15:48 46.01 46.03 46.00 46.01 8.0K
15:49 45.99 45.99 45.98 45.98 3.5K
15:50 45.97 46.00 45.97 46.00 10.6K
15:51 45.98 46.00 45.98 46.00 7.3K
15:52 45.99 45.99 45.99 45.99 1.6K
15:53 46.01 46.02 46.01 46.02 6.9K
15:55 45.99 45.99 45.98 45.98 5.8K
15:56 45.98 45.99 45.98 45.99 10.4K
15:57 45.99 46.01 45.99 46.01 9.4K
15:58 46.01 46.02 46.00 46.00 15.5K
15:59 45.98 45.99 45.96 45.96 238.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available