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
09:31 46.06 46.06 46.06 46.06 4.7K
09:32 46.06 46.06 46.06 46.06 1.2K
09:35 46.11 46.11 46.11 46.11 1.1K
09:37 46.10 46.10 46.10 46.10 0.7K
09:42 46.13 46.13 46.13 46.13 0.1K
09:43 46.08 46.08 46.04 46.04 1.8K
09:44 46.04 46.04 46.04 46.04 0.5K
09:45 46.01 46.01 45.98 45.99 2.1K
09:46 45.97 46.03 45.94 46.03 2.7K
09:49 46.09 46.09 46.09 46.09 0.8K
09:51 46.10 46.10 46.10 46.10 0.1K
09:52 46.16 46.16 46.14 46.14 0.8K
09:53 46.14 46.14 46.14 46.14 0.4K
09:56 46.11 46.11 46.11 46.11 1.3K
09:58 46.16 46.16 46.16 46.16 0.7K
10:00 46.17 46.17 46.17 46.17 0.4K
10:01 46.15 46.16 46.15 46.16 2.9K
10:03 46.12 46.13 46.12 46.13 2.5K
10:06 46.21 46.21 46.21 46.21 0.1K
10:07 46.16 46.16 46.16 46.16 2.4K
10:11 46.06 46.06 46.02 46.02 2.4K
10:13 45.99 46.01 45.99 46.01 1.8K
10:16 46.01 46.01 46.01 46.01 0.9K
10:17 46.03 46.03 46.03 46.03 0.7K
10:18 46.05 46.05 46.05 46.05 1.0K
10:22 46.05 46.05 46.05 46.05 1.6K
10:23 46.11 46.11 46.11 46.11 1.1K
10:24 46.15 46.16 46.15 46.16 0.7K
10:25 46.13 46.13 46.10 46.10 3.0K
10:27 46.15 46.15 46.15 46.15 0.2K
10:28 46.16 46.16 46.16 46.16 1.2K
10:30 46.19 46.20 46.19 46.20 3.0K
10:32 46.14 46.14 46.14 46.14 0.4K
10:33 46.16 46.16 46.16 46.16 2.8K
10:35 46.13 46.14 46.13 46.14 2.0K
10:36 46.15 46.15 46.15 46.15 0.6K
10:38 46.17 46.17 46.14 46.14 3.2K
10:41 46.12 46.12 46.12 46.12 2.2K
10:43 46.12 46.12 46.12 46.12 0.5K
10:45 46.16 46.16 46.16 46.16 2.4K
10:49 46.21 46.21 46.18 46.18 4.1K
10:53 46.15 46.15 46.15 46.15 2.9K
11:00 46.15 46.15 46.15 46.15 1.5K
11:01 46.13 46.13 46.13 46.13 2.1K
11:03 46.13 46.13 46.13 46.13 1.6K
11:06 46.16 46.16 46.16 46.16 0.9K
11:07 46.18 46.18 46.18 46.18 0.3K
11:08 46.21 46.21 46.21 46.21 2.0K
11:09 46.20 46.20 46.20 46.20 1.5K
11:11 46.23 46.24 46.23 46.24 1.8K
11:12 46.23 46.23 46.23 46.23 2.2K
11:15 46.22 46.22 46.21 46.21 11.0K
11:17 46.26 46.26 46.26 46.26 2.8K
11:20 46.23 46.23 46.23 46.23 2.9K
11:24 46.22 46.22 46.21 46.21 0.7K
11:25 46.21 46.24 46.21 46.24 1.7K
11:26 46.24 46.24 46.24 46.24 0.8K
11:27 46.26 46.26 46.26 46.26 0.8K
11:28 46.27 46.27 46.27 46.27 0.3K
11:30 46.27 46.27 46.27 46.27 0.7K
11:31 46.27 46.27 46.27 46.27 1.5K
11:32 46.25 46.25 46.24 46.25 0.8K
11:34 46.25 46.25 46.23 46.23 1.3K
11:35 46.26 46.26 46.26 46.26 2.7K
11:40 46.26 46.26 46.26 46.26 2.4K
11:43 46.29 46.29 46.29 46.29 1.1K
11:46 46.31 46.31 46.30 46.30 3.7K
11:49 46.30 46.30 46.30 46.30 2.2K
11:51 46.27 46.27 46.27 46.27 0.6K
11:52 46.27 46.27 46.27 46.27 1.4K
11:53 46.27 46.27 46.25 46.25 1.2K
11:54 46.24 46.24 46.24 46.24 0.9K
11:55 46.27 46.27 46.27 46.27 0.6K
11:57 46.27 46.27 46.27 46.27 0.9K
11:59 46.28 46.28 46.28 46.28 0.6K
12:01 46.28 46.28 46.28 46.28 0.5K
12:02 46.27 46.27 46.26 46.26 2.3K
12:04 46.28 46.28 46.28 46.28 1.5K
12:06 46.25 46.25 46.25 46.25 2.1K
12:09 46.24 46.27 46.24 46.27 3.5K
12:10 46.27 46.27 46.27 46.27 1.8K
12:14 46.27 46.27 46.27 46.27 0.6K
12:15 46.27 46.27 46.26 46.26 2.9K
12:16 46.26 46.26 46.26 46.26 0.1K
12:17 46.25 46.26 46.25 46.26 3.2K
12:20 46.25 46.25 46.24 46.24 1.4K
12:21 46.24 46.24 46.24 46.24 1.2K
12:23 46.23 46.23 46.23 46.23 1.5K
12:25 46.21 46.21 46.21 46.21 0.8K
12:28 46.20 46.20 46.18 46.18 2.2K
12:31 46.16 46.16 46.16 46.16 0.4K
12:32 46.16 46.16 46.16 46.16 1.1K
12:34 46.17 46.17 46.17 46.17 0.3K
12:35 46.17 46.17 46.17 46.17 0.3K
12:36 46.16 46.17 46.15 46.15 0.9K
12:37 46.16 46.16 46.16 46.16 0.6K
12:38 46.17 46.17 46.17 46.17 0.6K
12:39 46.17 46.17 46.17 46.17 0.7K
12:41 46.18 46.19 46.18 46.19 1.8K
12:42 46.20 46.20 46.20 46.20 1.1K
12:43 46.20 46.21 46.20 46.21 0.8K
12:44 46.21 46.24 46.21 46.24 2.9K
12:45 46.24 46.24 46.24 46.24 0.2K
12:46 46.25 46.25 46.25 46.25 0.6K
12:48 46.25 46.25 46.23 46.23 1.9K
12:49 46.24 46.24 46.24 46.24 0.6K
12:50 46.25 46.25 46.25 46.25 1.4K
12:51 46.25 46.25 46.25 46.25 0.8K
12:52 46.25 46.25 46.25 46.25 0.3K
12:53 46.24 46.25 46.24 46.25 0.8K
12:54 46.26 46.26 46.26 46.26 0.9K
12:55 46.28 46.29 46.28 46.29 1.5K
12:57 46.28 46.28 46.28 46.28 0.2K
12:58 46.26 46.28 46.26 46.28 0.5K
12:59 46.27 46.28 46.23 46.23 4.3K
13:00 46.24 46.24 46.24 46.24 7.7K
13:01 46.19 46.19 46.18 46.18 1.4K
13:02 46.18 46.18 46.18 46.18 0.1K
13:03 46.19 46.19 46.18 46.18 0.9K
13:04 46.18 46.18 46.17 46.18 1.5K
13:05 46.19 46.19 46.19 46.19 1.2K
13:06 46.20 46.20 46.20 46.20 0.4K
13:07 46.20 46.22 46.20 46.22 1.3K
13:08 46.20 46.20 46.20 46.20 1.6K
13:09 46.20 46.20 46.19 46.19 3.4K
13:10 46.19 46.22 46.19 46.21 1.7K
13:11 46.24 46.24 46.24 46.24 1.0K
13:13 46.26 46.28 46.26 46.26 2.3K
13:14 46.29 46.29 46.29 46.29 1.1K
13:15 46.29 46.29 46.28 46.28 1.5K
13:16 46.26 46.27 46.26 46.27 1.8K
13:17 46.27 46.27 46.27 46.27 0.7K
13:18 46.26 46.26 46.24 46.24 1.2K
13:20 46.25 46.25 46.25 46.25 2.3K
13:22 46.29 46.29 46.29 46.29 0.1K
13:23 46.26 46.30 46.26 46.28 3.4K
13:24 46.29 46.32 46.29 46.31 4.1K
13:26 46.31 46.31 46.31 46.31 0.3K
13:27 46.33 46.33 46.32 46.32 1.2K
13:28 46.34 46.34 46.34 46.34 0.3K
13:29 46.32 46.32 46.32 46.32 2.4K
13:30 46.34 46.34 46.33 46.33 1.2K
13:31 46.33 46.34 46.33 46.34 1.6K
13:33 46.33 46.33 46.33 46.33 1.7K
13:35 46.34 46.34 46.34 46.34 1.1K
13:37 46.34 46.34 46.34 46.34 0.6K
13:38 46.34 46.34 46.34 46.34 0.9K
13:39 46.35 46.35 46.35 46.35 0.4K
13:40 46.35 46.35 46.33 46.33 5.2K
13:41 46.32 46.32 46.32 46.32 1.5K
13:43 46.31 46.31 46.31 46.31 2.2K
13:46 46.33 46.33 46.33 46.33 0.4K
13:47 46.33 46.33 46.33 46.33 0.4K
13:48 46.33 46.33 46.33 46.33 1.5K
13:49 46.33 46.33 46.33 46.33 1.9K
13:51 46.33 46.33 46.33 46.33 2.5K
13:52 46.33 46.34 46.30 46.30 5.0K
13:56 46.31 46.31 46.31 46.31 0.5K
13:57 46.30 46.30 46.30 46.30 0.6K
13:58 46.32 46.32 46.32 46.32 0.4K
13:59 46.33 46.33 46.33 46.33 0.1K
14:00 46.33 46.33 46.33 46.33 0.6K
14:01 46.33 46.33 46.33 46.33 1.4K
14:02 46.32 46.33 46.32 46.33 3.3K
14:03 46.33 46.33 46.33 46.33 0.3K
14:04 46.33 46.34 46.33 46.34 1.9K
14:06 46.34 46.34 46.33 46.33 3.6K
14:08 46.33 46.33 46.32 46.33 0.7K
14:09 46.34 46.34 46.34 46.34 0.4K
14:10 46.32 46.32 46.31 46.31 3.6K
14:12 46.33 46.33 46.33 46.33 0.6K
14:13 46.32 46.32 46.31 46.31 1.4K
14:14 46.30 46.30 46.29 46.29 2.7K
14:15 46.32 46.32 46.32 46.32 2.0K
14:16 46.33 46.33 46.33 46.33 0.2K
14:17 46.33 46.33 46.33 46.33 1.3K
14:18 46.35 46.36 46.35 46.36 1.5K
14:20 46.38 46.40 46.38 46.39 4.5K
14:21 46.38 46.38 46.38 46.38 0.4K
14:22 46.37 46.37 46.37 46.37 1.0K
14:23 46.38 46.38 46.38 46.38 1.3K
14:24 46.40 46.40 46.40 46.40 1.2K
14:26 46.40 46.40 46.40 46.40 3.5K
14:28 46.38 46.38 46.38 46.38 0.2K
14:29 46.39 46.39 46.39 46.39 1.3K
14:30 46.41 46.41 46.41 46.41 0.5K
14:31 46.41 46.41 46.40 46.40 2.1K
14:32 46.41 46.41 46.41 46.41 1.8K
14:34 46.42 46.42 46.42 46.42 0.5K
14:35 46.42 46.42 46.42 46.42 3.5K
14:36 46.43 46.43 46.43 46.43 3.0K
14:39 46.47 46.47 46.47 46.47 0.5K
14:40 46.45 46.45 46.42 46.42 8.4K
14:42 46.40 46.41 46.40 46.41 1.8K
14:43 46.42 46.42 46.42 46.42 1.3K
14:44 46.43 46.43 46.43 46.43 0.4K
14:45 46.42 46.42 46.42 46.42 1.0K
14:46 46.42 46.42 46.42 46.42 0.6K
14:47 46.42 46.42 46.41 46.41 1.0K
14:49 46.42 46.42 46.40 46.40 2.9K
14:50 46.36 46.36 46.36 46.36 2.3K
14:52 46.38 46.38 46.38 46.38 0.4K
14:53 46.38 46.38 46.38 46.38 0.9K
14:55 46.39 46.39 46.38 46.38 2.1K
14:56 46.38 46.38 46.36 46.36 3.2K
14:58 46.32 46.33 46.32 46.33 2.7K
14:59 46.32 46.32 46.32 46.32 1.0K
15:00 46.33 46.33 46.33 46.33 0.5K
15:01 46.33 46.33 46.33 46.33 0.4K
15:02 46.33 46.33 46.33 46.33 0.2K
15:03 46.33 46.33 46.32 46.32 3.8K
15:04 46.32 46.32 46.32 46.32 1.9K
15:05 46.31 46.31 46.27 46.27 2.9K
15:06 46.29 46.29 46.29 46.29 3.8K
15:09 46.30 46.31 46.30 46.31 1.0K
15:10 46.31 46.33 46.31 46.33 3.0K
15:11 46.35 46.35 46.35 46.35 0.5K
15:12 46.36 46.36 46.35 46.35 2.9K
15:13 46.36 46.36 46.35 46.36 3.0K
15:15 46.34 46.34 46.34 46.34 5.5K
15:16 46.36 46.37 46.36 46.37 3.2K
15:18 46.40 46.41 46.40 46.41 3.9K
15:19 46.40 46.40 46.40 46.40 0.8K
15:20 46.41 46.41 46.41 46.41 2.1K
15:22 46.42 46.43 46.42 46.43 1.2K
15:23 46.43 46.45 46.43 46.45 2.7K
15:25 46.44 46.45 46.44 46.44 4.0K
15:26 46.46 46.47 46.42 46.42 7.6K
15:28 46.44 46.44 46.44 46.44 1.9K
15:30 46.45 46.45 46.45 46.45 0.7K
15:31 46.46 46.46 46.45 46.45 1.2K
15:32 46.46 46.48 46.46 46.48 4.6K
15:34 46.47 46.47 46.40 46.40 15.3K
15:37 46.39 46.39 46.37 46.37 4.3K
15:39 46.39 46.39 46.39 46.39 2.0K
15:41 46.39 46.39 46.36 46.37 6.1K
15:42 46.35 46.35 46.34 46.34 3.3K
15:43 46.32 46.32 46.32 46.32 3.6K
15:44 46.32 46.33 46.31 46.32 5.8K
15:45 46.32 46.32 46.28 46.29 4.0K
15:46 46.29 46.30 46.26 46.26 5.5K
15:47 46.26 46.28 46.26 46.28 3.5K
15:48 46.28 46.31 46.28 46.31 2.8K
15:49 46.29 46.30 46.28 46.30 7.2K
15:50 46.30 46.34 46.30 46.32 7.2K
15:51 46.33 46.33 46.31 46.31 8.5K
15:52 46.32 46.35 46.32 46.35 6.4K
15:53 46.36 46.37 46.36 46.36 4.7K
15:54 46.36 46.37 46.34 46.37 5.4K
15:55 46.37 46.37 46.30 46.31 10.1K
15:56 46.30 46.30 46.29 46.29 25.3K
15:57 46.31 46.31 46.28 46.28 6.9K
15:58 46.29 46.29 46.27 46.27 14.9K
15:59 46.26 46.26 46.21 46.21 258.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available