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 47.01 47.01 47.01 47.01 3.1K
09:31 47.00 47.00 47.00 47.00 1.4K
09:32 46.94 46.94 46.94 46.94 0.4K
09:35 47.10 47.10 47.10 47.10 0.3K
09:38 46.94 46.94 46.94 46.94 0.3K
09:40 46.94 47.10 46.94 47.10 0.4K
09:41 46.94 46.96 46.84 46.96 1.4K
09:42 46.92 46.92 46.92 46.92 1.2K
09:45 46.93 46.93 46.93 46.93 0.2K
09:46 46.93 46.93 46.93 46.93 1.7K
09:57 46.80 46.81 46.70 46.70 1.2K
09:58 46.81 46.81 46.81 46.81 0.5K
09:59 46.81 46.81 46.81 46.81 0.7K
10:03 46.89 46.89 46.89 46.89 0.2K
10:04 46.72 46.79 46.72 46.72 1.6K
10:06 46.76 46.76 46.76 46.76 0.5K
10:08 46.75 46.75 46.71 46.71 0.7K
10:09 46.75 46.75 46.75 46.75 0.5K
10:10 46.79 46.79 46.79 46.79 3.4K
10:19 46.75 46.75 46.75 46.75 1.5K
10:20 46.75 46.75 46.72 46.72 0.8K
10:21 46.69 46.71 46.69 46.69 0.6K
10:22 46.71 46.71 46.71 46.71 1.0K
10:27 46.69 46.69 46.69 46.69 0.5K
10:30 46.68 46.69 46.68 46.69 1.0K
10:34 46.70 46.70 46.70 46.70 1.1K
10:35 46.73 46.73 46.72 46.73 1.6K
10:37 46.74 46.74 46.73 46.74 2.4K
10:40 46.65 46.65 46.65 46.65 0.5K
10:43 46.64 46.67 46.64 46.67 1.7K
10:44 46.69 46.71 46.69 46.71 1.0K
10:46 46.67 46.67 46.67 46.67 0.4K
10:47 46.73 46.73 46.73 46.73 1.7K
10:52 46.60 46.60 46.60 46.60 0.5K
10:53 46.61 46.61 46.61 46.61 1.1K
10:56 46.61 46.61 46.61 46.61 1.4K
10:57 46.59 46.59 46.59 46.59 1.2K
10:59 46.59 46.59 46.59 46.59 0.7K
11:00 46.59 46.59 46.57 46.57 0.4K
11:01 46.61 46.61 46.61 46.61 0.7K
11:02 46.62 46.62 46.62 46.62 0.4K
11:03 46.63 46.63 46.63 46.63 1.1K
11:05 46.64 46.64 46.61 46.61 1.8K
11:09 46.61 46.62 46.61 46.62 2.3K
11:10 46.63 46.63 46.63 46.63 0.3K
11:11 46.60 46.60 46.60 46.60 0.9K
11:12 46.59 46.59 46.59 46.59 1.9K
11:17 46.60 46.60 46.59 46.59 1.6K
11:20 46.60 46.60 46.58 46.58 1.3K
11:21 46.57 46.57 46.57 46.57 1.3K
11:25 46.55 46.55 46.55 46.55 0.2K
11:26 46.57 46.58 46.57 46.58 0.7K
11:27 46.57 46.57 46.57 46.57 1.3K
11:30 46.53 46.56 46.53 46.56 0.8K
11:31 46.54 46.54 46.54 46.54 0.6K
11:34 46.56 46.56 46.56 46.56 0.1K
11:35 46.56 46.56 46.56 46.56 0.8K
11:36 46.55 46.55 46.55 46.55 1.2K
11:41 46.51 46.51 46.50 46.50 2.2K
11:47 46.50 46.50 46.49 46.49 2.0K
11:52 46.47 46.47 46.47 46.47 1.2K
11:53 46.48 46.50 46.48 46.50 1.6K
11:54 46.48 46.48 46.48 46.48 0.4K
11:55 46.50 46.50 46.50 46.50 0.3K
11:58 46.52 46.52 46.52 46.52 0.6K
12:00 46.52 46.52 46.52 46.52 0.3K
12:04 46.50 46.50 46.50 46.50 2.8K
12:08 46.49 46.49 46.49 46.49 1.1K
12:09 46.48 46.48 46.48 46.48 0.3K
12:12 46.50 46.50 46.50 46.50 1.6K
12:15 46.50 46.50 46.50 46.50 0.7K
12:16 46.46 46.46 46.46 46.46 5.9K
12:20 46.44 46.45 46.44 46.45 2.3K
12:23 46.45 46.45 46.45 46.45 0.7K
12:24 46.46 46.46 46.46 46.46 0.9K
12:28 46.43 46.43 46.43 46.43 0.3K
12:30 46.46 46.46 46.46 46.46 0.8K
12:33 46.48 46.48 46.48 46.48 0.4K
12:34 46.48 46.48 46.48 46.48 0.5K
12:36 46.46 46.46 46.46 46.46 2.6K
12:37 46.48 46.48 46.48 46.48 1.2K
12:40 46.49 46.49 46.49 46.49 0.4K
12:41 46.50 46.50 46.50 46.50 1.0K
12:42 46.47 46.47 46.47 46.47 1.1K
12:43 46.48 46.48 46.48 46.48 0.7K
12:44 46.48 46.48 46.48 46.48 1.6K
12:49 46.42 46.42 46.42 46.42 0.5K
12:51 46.42 46.42 46.42 46.42 0.4K
12:52 46.41 46.41 46.39 46.40 2.0K
12:53 46.40 46.40 46.40 46.40 0.5K
12:54 46.41 46.41 46.41 46.41 1.4K
12:57 46.44 46.44 46.44 46.44 0.7K
13:00 46.44 46.47 46.44 46.47 1.2K
13:01 46.47 46.47 46.47 46.47 0.2K
13:02 46.47 46.47 46.47 46.47 0.3K
13:04 46.48 46.48 46.48 46.48 2.1K
13:08 46.47 46.47 46.43 46.43 1.0K
13:09 46.42 46.42 46.42 46.42 0.7K
13:12 46.44 46.46 46.44 46.46 1.4K
13:21 46.43 46.43 46.43 46.43 0.5K
13:22 46.44 46.44 46.44 46.44 1.6K
13:24 46.41 46.41 46.41 46.41 0.5K
13:25 46.42 46.42 46.42 46.42 1.4K
13:27 46.44 46.44 46.44 46.44 0.9K
13:30 46.45 46.45 46.45 46.45 0.1K
13:31 46.45 46.45 46.45 46.45 1.6K
13:34 46.41 46.41 46.41 46.41 0.6K
13:35 46.41 46.41 46.41 46.41 0.1K
13:36 46.40 46.40 46.40 46.40 0.8K
13:38 46.38 46.40 46.38 46.40 0.7K
13:39 46.36 46.36 46.36 46.36 0.2K
13:40 46.34 46.34 46.34 46.34 2.5K
13:47 46.36 46.36 46.36 46.36 0.9K
13:48 46.36 46.36 46.36 46.36 0.8K
13:52 46.35 46.35 46.35 46.35 0.6K
13:53 46.35 46.35 46.35 46.35 0.2K
13:54 46.33 46.33 46.33 46.33 0.5K
13:55 46.33 46.33 46.33 46.33 0.9K
14:00 46.35 46.35 46.35 46.35 0.3K
14:02 46.34 46.34 46.34 46.34 3.6K
14:04 46.34 46.34 46.30 46.30 1.7K
14:05 46.31 46.31 46.31 46.31 0.2K
14:06 46.29 46.30 46.29 46.30 2.6K
14:11 46.30 46.30 46.29 46.29 1.0K
14:15 46.30 46.30 46.30 46.30 0.5K
14:17 46.30 46.30 46.30 46.30 0.3K
14:19 46.31 46.31 46.31 46.31 2.3K
14:24 46.30 46.30 46.29 46.29 0.7K
14:26 46.29 46.29 46.29 46.29 1.5K
14:28 46.25 46.25 46.25 46.25 0.3K
14:30 46.26 46.26 46.26 46.26 0.9K
14:31 46.26 46.26 46.26 46.26 0.5K
14:32 46.27 46.27 46.27 46.27 0.8K
14:33 46.27 46.27 46.27 46.27 1.3K
14:35 46.30 46.30 46.30 46.30 4.2K
14:36 46.31 46.31 46.31 46.31 1.5K
14:38 46.33 46.33 46.32 46.32 1.4K
14:40 46.33 46.33 46.33 46.33 1.0K
14:43 46.34 46.34 46.34 46.34 1.8K
14:46 46.34 46.34 46.34 46.34 0.5K
14:47 46.35 46.35 46.35 46.35 0.8K
14:48 46.36 46.36 46.36 46.36 0.1K
14:49 46.34 46.34 46.34 46.34 0.8K
14:50 46.34 46.34 46.34 46.34 0.9K
14:52 46.35 46.35 46.35 46.35 0.2K
14:53 46.35 46.35 46.35 46.35 1.1K
14:56 46.37 46.37 46.37 46.37 0.9K
14:58 46.36 46.36 46.36 46.36 1.3K
14:59 46.35 46.35 46.35 46.35 1.9K
15:00 46.35 46.36 46.34 46.35 1.8K
15:02 46.34 46.34 46.34 46.34 2.4K
15:03 46.35 46.35 46.35 46.35 0.9K
15:04 46.35 46.35 46.31 46.32 4.6K
15:05 46.33 46.33 46.33 46.33 0.7K
15:06 46.32 46.32 46.32 46.32 1.5K
15:08 46.31 46.31 46.31 46.31 0.5K
15:09 46.31 46.31 46.31 46.31 0.1K
15:10 46.31 46.32 46.31 46.32 2.4K
15:11 46.30 46.30 46.30 46.30 1.7K
15:12 46.31 46.31 46.31 46.31 1.2K
15:15 46.31 46.31 46.31 46.31 1.8K
15:16 46.32 46.32 46.32 46.32 1.1K
15:17 46.32 46.32 46.32 46.32 1.9K
15:18 46.32 46.34 46.32 46.34 3.4K
15:21 46.35 46.35 46.35 46.35 0.5K
15:22 46.34 46.34 46.34 46.34 1.2K
15:23 46.33 46.33 46.33 46.33 0.4K
15:24 46.34 46.34 46.34 46.34 1.1K
15:25 46.33 46.33 46.33 46.33 0.4K
15:26 46.33 46.33 46.33 46.33 1.4K
15:27 46.32 46.32 46.32 46.32 0.3K
15:28 46.30 46.31 46.30 46.31 2.3K
15:30 46.31 46.31 46.30 46.30 3.6K
15:31 46.28 46.28 46.28 46.28 1.2K
15:32 46.29 46.29 46.28 46.28 2.5K
15:34 46.28 46.28 46.28 46.28 0.5K
15:35 46.32 46.32 46.31 46.31 5.3K
15:36 46.33 46.33 46.32 46.32 0.8K
15:38 46.31 46.32 46.31 46.32 1.0K
15:39 46.31 46.31 46.31 46.31 1.5K
15:41 46.30 46.30 46.29 46.29 1.9K
15:42 46.28 46.28 46.28 46.28 1.4K
15:43 46.28 46.29 46.28 46.29 0.5K
15:44 46.27 46.27 46.27 46.27 1.3K
15:46 46.28 46.28 46.28 46.28 2.6K
15:49 46.24 46.26 46.24 46.26 7.4K
15:50 46.30 46.31 46.30 46.30 3.0K
15:51 46.31 46.35 46.31 46.35 6.0K
15:52 46.37 46.37 46.37 46.37 1.5K
15:53 46.35 46.35 46.35 46.35 3.9K
15:54 46.35 46.36 46.35 46.35 3.5K
15:55 46.35 46.35 46.28 46.28 9.6K
15:56 46.28 46.28 46.24 46.24 8.5K
15:57 46.22 46.23 46.20 46.23 9.1K
15:58 46.23 46.26 46.23 46.26 10.5K
15:59 46.25 46.26 46.24 46.24 256.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available