NewJersey Resources

NJR
🏛️ usa →
47.70
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 47.02 47.02 47.02 47.02 3.9K
09:32 47.20 47.20 47.20 47.20 0.5K
09:34 47.10 47.10 47.10 47.10 0.1K
09:35 47.10 47.10 47.10 47.10 0.4K
09:36 47.10 47.10 47.10 47.10 0.3K
09:37 47.10 47.10 47.10 47.10 1.4K
09:44 46.94 46.94 46.94 46.94 0.3K
09:45 46.95 47.03 46.95 47.03 1.0K
09:49 47.03 47.03 46.95 46.95 0.4K
09:50 47.04 47.04 47.04 47.04 1.9K
09:52 47.07 47.07 47.07 47.07 0.7K
09:53 47.11 47.11 47.11 47.11 0.6K
09:56 47.11 47.11 47.11 47.11 0.1K
09:57 47.04 47.04 47.04 47.04 1.3K
09:58 47.03 47.03 47.03 47.03 0.2K
09:59 47.10 47.10 47.10 47.10 0.7K
10:00 47.14 47.14 47.14 47.14 2.6K
10:01 47.06 47.06 47.06 47.06 8.0K
10:02 47.09 47.09 47.09 47.09 0.6K
10:04 47.12 47.12 47.11 47.11 1.6K
10:06 47.13 47.13 47.13 47.13 0.2K
10:07 47.13 47.13 47.11 47.11 0.9K
10:08 47.11 47.11 47.11 47.11 1.3K
10:10 47.11 47.11 47.08 47.08 0.7K
10:12 47.10 47.10 47.10 47.10 0.7K
10:14 47.13 47.13 47.13 47.13 0.2K
10:15 47.11 47.11 47.11 47.11 1.1K
10:16 47.15 47.15 47.15 47.15 0.5K
10:18 47.19 47.19 47.17 47.17 0.6K
10:20 47.18 47.18 47.18 47.18 0.6K
10:22 47.21 47.21 47.21 47.21 0.4K
10:24 47.23 47.23 47.23 47.23 0.8K
10:26 47.22 47.22 47.21 47.21 2.5K
10:30 47.15 47.15 47.15 47.15 1.1K
10:34 47.18 47.18 47.18 47.18 0.5K
10:35 47.16 47.16 47.16 47.16 0.2K
10:36 47.15 47.15 47.15 47.15 1.5K
10:37 47.14 47.14 47.14 47.14 0.6K
10:39 47.13 47.13 47.13 47.13 0.2K
10:40 47.13 47.13 47.13 47.13 0.7K
10:41 47.09 47.09 47.09 47.09 0.6K
10:44 47.11 47.11 47.11 47.11 1.7K
10:46 47.17 47.17 47.17 47.17 0.4K
10:48 47.14 47.14 47.14 47.14 0.2K
10:49 47.17 47.17 47.17 47.17 0.7K
10:51 47.20 47.22 47.20 47.22 1.4K
10:52 47.21 47.21 47.20 47.20 2.6K
10:55 47.14 47.14 47.14 47.14 1.0K
10:58 47.09 47.09 47.09 47.09 2.2K
11:04 47.12 47.12 47.12 47.12 2.1K
11:09 47.11 47.11 47.11 47.11 0.9K
11:10 47.07 47.07 47.07 47.07 1.3K
11:13 47.04 47.04 47.04 47.04 0.4K
11:14 47.02 47.02 47.02 47.02 0.2K
11:15 47.04 47.04 47.04 47.04 1.3K
11:19 47.04 47.04 47.04 47.04 0.8K
11:21 47.03 47.03 47.03 47.03 0.6K
11:22 47.05 47.05 47.05 47.05 1.1K
11:24 47.05 47.05 47.05 47.05 0.5K
11:26 47.06 47.06 47.06 47.06 1.1K
11:27 47.08 47.09 47.08 47.09 1.8K
11:30 47.10 47.10 47.09 47.09 1.0K
11:31 47.08 47.09 47.08 47.09 1.9K
11:32 47.08 47.08 47.08 47.08 2.2K
11:35 47.07 47.07 47.07 47.07 0.4K
11:37 47.07 47.07 47.04 47.04 2.0K
11:38 47.04 47.04 47.04 47.04 0.6K
11:39 47.04 47.04 47.04 47.04 0.2K
11:40 47.04 47.06 47.04 47.06 1.3K
11:41 47.07 47.07 47.07 47.07 1.6K
11:43 47.09 47.09 47.09 47.09 1.3K
11:45 47.10 47.10 47.09 47.09 2.4K
11:51 47.10 47.10 47.10 47.10 0.7K
11:54 47.11 47.11 47.10 47.10 0.6K
11:55 47.07 47.07 47.07 47.07 3.3K
12:01 47.06 47.06 47.06 47.06 0.8K
12:02 47.04 47.04 47.04 47.04 2.0K
12:07 47.04 47.04 47.04 47.04 1.0K
12:09 47.07 47.07 47.07 47.07 2.2K
12:14 47.08 47.08 47.08 47.08 0.3K
12:15 47.09 47.09 47.09 47.09 0.4K
12:17 47.11 47.11 47.11 47.11 0.8K
12:18 47.12 47.12 47.12 47.12 0.2K
12:19 47.13 47.13 47.13 47.13 0.4K
12:20 47.12 47.12 47.08 47.08 1.7K
12:22 47.12 47.12 47.12 47.12 0.6K
12:25 47.15 47.15 47.15 47.15 0.4K
12:27 47.18 47.18 47.18 47.18 1.6K
12:31 47.18 47.18 47.18 47.18 1.6K
12:33 47.14 47.14 47.14 47.14 1.1K
12:36 47.15 47.15 47.15 47.15 2.0K
12:43 47.15 47.15 47.15 47.15 2.1K
12:44 47.17 47.17 47.17 47.17 0.8K
12:45 47.18 47.18 47.17 47.17 1.3K
12:48 47.17 47.17 47.17 47.17 3.3K
12:56 47.20 47.20 47.20 47.20 1.5K
12:57 47.23 47.23 47.23 47.23 0.3K
12:58 47.22 47.22 47.22 47.22 1.4K
13:00 47.22 47.22 47.21 47.22 0.8K
13:01 47.22 47.22 47.19 47.19 0.9K
13:02 47.18 47.18 47.18 47.18 1.5K
13:03 47.18 47.18 47.17 47.17 1.7K
13:05 47.18 47.18 47.16 47.16 1.8K
13:10 47.15 47.15 47.15 47.15 0.7K
13:11 47.15 47.15 47.15 47.15 0.3K
13:13 47.15 47.15 47.15 47.15 2.3K
13:15 47.14 47.14 47.14 47.14 0.6K
13:16 47.13 47.13 47.13 47.13 0.5K
13:17 47.14 47.14 47.14 47.14 1.2K
13:18 47.17 47.17 47.15 47.15 0.8K
13:19 47.15 47.15 47.15 47.15 0.5K
13:23 47.17 47.17 47.17 47.17 0.6K
13:25 47.17 47.17 47.17 47.17 1.0K
13:26 47.18 47.18 47.18 47.18 0.7K
13:28 47.18 47.18 47.18 47.18 0.6K
13:29 47.19 47.19 47.19 47.19 0.8K
13:31 47.20 47.20 47.20 47.20 3.2K
13:32 47.18 47.18 47.16 47.16 1.9K
13:33 47.16 47.16 47.16 47.16 0.1K
13:35 47.14 47.14 47.14 47.14 2.1K
13:37 47.11 47.11 47.11 47.11 0.9K
13:41 47.09 47.09 47.09 47.09 0.1K
13:42 47.07 47.08 47.07 47.08 0.7K
13:43 47.09 47.09 47.09 47.09 1.2K
13:45 47.09 47.09 47.09 47.09 0.4K
13:46 47.08 47.08 47.08 47.08 0.5K
13:48 47.09 47.09 47.09 47.09 1.0K
13:49 47.09 47.09 47.09 47.09 0.8K
13:50 47.13 47.13 47.13 47.13 0.9K
13:52 47.14 47.14 47.14 47.14 1.0K
13:54 47.16 47.16 47.16 47.16 1.3K
13:59 47.17 47.17 47.16 47.16 1.0K
14:00 47.16 47.16 47.16 47.16 0.8K
14:02 47.19 47.19 47.19 47.19 0.3K
14:03 47.18 47.18 47.18 47.18 0.1K
14:04 47.17 47.17 47.17 47.17 1.3K
14:08 47.14 47.14 47.14 47.14 1.4K
14:11 47.11 47.11 47.11 47.11 1.2K
14:14 47.08 47.08 47.08 47.08 1.2K
14:20 47.09 47.09 47.08 47.08 2.4K
14:22 47.08 47.08 47.08 47.08 1.3K
14:25 47.11 47.11 47.10 47.10 1.2K
14:26 47.11 47.12 47.11 47.12 0.8K
14:28 47.12 47.12 47.12 47.12 1.3K
14:33 47.13 47.13 47.12 47.12 0.8K
14:34 47.12 47.12 47.11 47.11 0.9K
14:35 47.11 47.11 47.11 47.11 1.5K
14:41 47.12 47.12 47.12 47.12 1.1K
14:42 47.09 47.09 47.09 47.09 0.8K
14:44 47.07 47.07 47.07 47.07 1.3K
14:46 47.04 47.06 47.03 47.03 1.0K
14:47 47.03 47.03 47.03 47.03 0.7K
14:48 47.05 47.05 47.05 47.05 1.7K
14:50 47.05 47.05 47.05 47.05 0.9K
14:53 47.05 47.05 47.05 47.05 0.4K
14:55 47.03 47.04 47.03 47.04 4.0K
14:57 47.05 47.05 47.05 47.05 1.3K
14:59 47.06 47.06 47.06 47.06 0.1K
15:00 47.06 47.09 47.06 47.09 2.0K
15:01 47.08 47.09 47.08 47.08 1.1K
15:02 47.09 47.11 47.09 47.11 1.2K
15:03 47.14 47.14 47.14 47.14 1.3K
15:04 47.14 47.14 47.14 47.14 1.0K
15:06 47.13 47.13 47.13 47.13 0.5K
15:09 47.11 47.11 47.11 47.11 2.6K
15:10 47.08 47.09 47.08 47.09 0.6K
15:11 47.09 47.10 47.09 47.10 1.8K
15:12 47.11 47.11 47.10 47.10 0.3K
15:13 47.11 47.11 47.10 47.10 0.5K
15:14 47.09 47.09 47.09 47.09 1.3K
15:15 47.10 47.10 47.10 47.10 4.2K
15:16 47.11 47.11 47.10 47.10 0.7K
15:17 47.10 47.10 47.10 47.10 0.5K
15:18 47.10 47.10 47.09 47.09 2.9K
15:19 47.12 47.12 47.12 47.12 0.5K
15:20 47.13 47.13 47.13 47.13 0.7K
15:21 47.14 47.15 47.14 47.15 1.0K
15:23 47.15 47.15 47.15 47.15 0.6K
15:24 47.15 47.15 47.15 47.15 1.5K
15:25 47.15 47.16 47.15 47.15 1.3K
15:26 47.15 47.15 47.15 47.15 0.5K
15:27 47.15 47.15 47.15 47.15 0.9K
15:28 47.14 47.14 47.12 47.12 1.8K
15:29 47.14 47.14 47.14 47.14 1.5K
15:30 47.14 47.14 47.14 47.14 1.1K
15:31 47.13 47.13 47.13 47.13 0.6K
15:32 47.14 47.14 47.13 47.14 1.3K
15:33 47.15 47.15 47.15 47.15 0.5K
15:34 47.13 47.13 47.10 47.10 1.9K
15:35 47.09 47.10 47.09 47.10 1.9K
15:37 47.10 47.10 47.09 47.09 1.5K
15:38 47.09 47.09 47.09 47.09 0.4K
15:39 47.08 47.08 47.08 47.08 1.6K
15:40 47.08 47.08 47.08 47.08 0.2K
15:41 47.09 47.10 47.09 47.09 5.1K
15:43 47.10 47.10 47.09 47.10 4.0K
15:44 47.11 47.11 47.11 47.11 1.2K
15:45 47.10 47.10 47.10 47.10 0.6K
15:46 47.10 47.10 47.10 47.10 0.3K
15:47 47.11 47.13 47.11 47.13 7.1K
15:48 47.13 47.13 47.13 47.13 2.5K
15:49 47.13 47.13 47.13 47.13 1.7K
15:50 47.13 47.14 47.12 47.12 6.8K
15:51 47.10 47.11 47.10 47.11 3.5K
15:52 47.11 47.11 47.11 47.11 0.6K
15:53 47.11 47.12 47.11 47.12 0.7K
15:54 47.12 47.15 47.12 47.15 8.0K
15:55 47.13 47.15 47.13 47.15 11.4K
15:56 47.15 47.19 47.15 47.18 17.2K
15:57 47.18 47.18 47.15 47.16 14.3K
15:58 47.16 47.16 47.16 47.16 7.6K
15:59 47.16 47.21 47.16 47.20 173.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available