NewJersey Resources

NJR
🏛️ usa →
48.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.95 46.99 46.95 46.96 6.3K
09:34 47.02 47.02 47.02 47.02 0.7K
09:35 46.98 46.98 46.98 46.98 0.7K
09:36 46.97 46.97 46.97 46.97 0.1K
09:37 47.06 47.10 47.06 47.10 1.7K
09:40 47.04 47.04 47.04 47.04 0.3K
09:41 47.06 47.06 47.06 47.06 2.3K
09:42 47.06 47.06 47.06 47.06 0.3K
09:43 47.07 47.07 47.06 47.06 0.4K
09:44 47.04 47.04 47.04 47.04 1.5K
09:48 46.91 46.91 46.91 46.91 1.0K
09:49 46.92 46.92 46.92 46.92 0.6K
09:50 46.91 46.91 46.91 46.91 0.2K
09:51 46.91 46.91 46.91 46.91 1.1K
09:52 46.92 46.92 46.91 46.91 2.1K
09:53 46.91 46.91 46.91 46.91 3.8K
09:55 46.89 46.89 46.89 46.89 1.7K
10:01 46.82 46.83 46.82 46.83 1.8K
10:02 46.79 46.79 46.79 46.79 1.0K
10:05 46.77 46.80 46.77 46.80 1.6K
10:07 46.72 46.72 46.72 46.72 0.7K
10:11 46.61 46.61 46.60 46.61 1.3K
10:12 46.61 46.63 46.61 46.63 1.6K
10:13 46.58 46.58 46.56 46.56 1.3K
10:14 46.59 46.60 46.59 46.60 0.6K
10:15 46.58 46.58 46.58 46.58 0.8K
10:19 46.60 46.60 46.60 46.60 0.2K
10:20 46.61 46.61 46.57 46.57 3.9K
10:21 46.55 46.55 46.55 46.55 0.7K
10:23 46.51 46.51 46.51 46.51 0.4K
10:24 46.50 46.50 46.50 46.50 0.3K
10:25 46.44 46.47 46.44 46.47 2.4K
10:27 46.42 46.42 46.42 46.42 2.9K
10:29 46.45 46.46 46.45 46.46 2.9K
10:30 46.45 46.45 46.45 46.45 0.9K
10:31 46.48 46.48 46.48 46.48 0.1K
10:32 46.44 46.44 46.44 46.44 0.6K
10:33 46.41 46.41 46.39 46.40 1.4K
10:34 46.41 46.41 46.41 46.41 0.4K
10:36 46.43 46.43 46.43 46.43 1.0K
10:37 46.43 46.43 46.43 46.43 1.1K
10:38 46.43 46.45 46.43 46.45 5.4K
10:39 46.45 46.45 46.45 46.45 1.4K
10:42 46.53 46.53 46.53 46.53 0.6K
10:43 46.55 46.57 46.55 46.57 1.5K
10:44 46.53 46.53 46.53 46.53 1.1K
10:45 46.52 46.52 46.49 46.49 0.6K
10:47 46.44 46.44 46.44 46.44 3.9K
10:48 46.42 46.42 46.42 46.42 0.6K
10:52 46.38 46.38 46.38 46.38 0.3K
10:53 46.30 46.35 46.30 46.35 2.8K
10:54 46.30 46.30 46.27 46.27 1.3K
10:55 46.29 46.29 46.29 46.29 0.6K
10:56 46.25 46.25 46.25 46.25 1.4K
10:58 46.23 46.23 46.23 46.23 1.0K
11:00 46.17 46.17 46.17 46.17 0.9K
11:01 46.18 46.18 46.18 46.18 1.2K
11:02 46.18 46.21 46.18 46.20 2.3K
11:05 46.19 46.19 46.19 46.19 1.8K
11:06 46.20 46.20 46.20 46.20 1.5K
11:07 46.27 46.28 46.27 46.28 0.5K
11:08 46.28 46.28 46.28 46.28 2.6K
11:15 46.34 46.34 46.34 46.34 0.3K
11:16 46.34 46.34 46.32 46.32 1.6K
11:20 46.30 46.32 46.30 46.32 1.1K
11:21 46.30 46.30 46.25 46.25 1.5K
11:22 46.25 46.25 46.24 46.24 8.3K
11:23 46.25 46.25 46.25 46.25 2.1K
11:24 46.24 46.24 46.24 46.24 1.8K
11:26 46.24 46.32 46.24 46.32 16.8K
11:27 46.32 46.32 46.32 46.32 0.8K
11:28 46.28 46.28 46.28 46.28 2.3K
11:31 46.25 46.25 46.25 46.25 0.2K
11:32 46.23 46.23 46.23 46.23 1.8K
11:36 46.24 46.24 46.24 46.24 0.9K
11:37 46.24 46.24 46.24 46.24 1.5K
11:41 46.21 46.22 46.21 46.22 0.8K
11:44 46.25 46.25 46.25 46.25 0.4K
11:46 46.26 46.27 46.22 46.25 3.0K
11:47 46.24 46.24 46.24 46.24 1.5K
11:48 46.26 46.26 46.26 46.26 0.1K
11:49 46.25 46.25 46.25 46.25 1.5K
11:53 46.33 46.33 46.33 46.33 1.8K
11:54 46.39 46.39 46.39 46.39 1.7K
11:55 46.48 46.48 46.48 46.48 0.4K
11:56 46.49 46.49 46.49 46.49 0.1K
11:57 46.50 46.50 46.50 46.50 0.7K
11:59 46.51 46.51 46.51 46.51 0.2K
12:00 46.48 46.48 46.48 46.48 1.0K
12:01 46.54 46.54 46.54 46.54 1.6K
12:02 46.51 46.51 46.49 46.49 1.9K
12:08 46.49 46.49 46.49 46.49 1.3K
12:13 46.43 46.43 46.41 46.41 1.2K
12:14 46.43 46.43 46.43 46.43 0.8K
12:16 46.41 46.42 46.41 46.42 2.7K
12:18 46.45 46.45 46.45 46.45 1.8K
12:20 46.46 46.46 46.46 46.46 0.9K
12:21 46.49 46.49 46.49 46.49 0.7K
12:22 46.46 46.46 46.46 46.46 1.0K
12:24 46.44 46.44 46.44 46.44 1.5K
12:27 46.45 46.45 46.45 46.45 2.5K
12:35 46.39 46.39 46.39 46.39 1.1K
12:37 46.38 46.38 46.37 46.37 0.4K
12:38 46.37 46.37 46.37 46.37 0.7K
12:39 46.38 46.38 46.38 46.38 0.6K
12:40 46.36 46.36 46.36 46.36 1.8K
12:41 46.33 46.35 46.33 46.33 1.2K
12:43 46.35 46.35 46.35 46.35 1.3K
12:47 46.39 46.39 46.39 46.39 0.3K
12:48 46.38 46.38 46.37 46.37 3.4K
12:50 46.34 46.34 46.34 46.34 0.2K
12:51 46.35 46.35 46.35 46.35 0.8K
12:53 46.36 46.39 46.34 46.39 19.6K
12:55 46.41 46.41 46.41 46.41 2.1K
12:57 46.44 46.44 46.44 46.44 1.1K
12:58 46.46 46.46 46.46 46.46 0.9K
13:00 46.44 46.44 46.44 46.44 1.4K
13:02 46.47 46.47 46.47 46.47 0.5K
13:03 46.44 46.45 46.44 46.45 0.7K
13:04 46.45 46.45 46.45 46.45 1.4K
13:10 46.42 46.42 46.42 46.42 0.7K
13:11 46.42 46.42 46.42 46.42 1.1K
13:14 46.43 46.43 46.43 46.43 1.1K
13:15 46.43 46.44 46.43 46.44 1.3K
13:17 46.45 46.45 46.45 46.45 0.4K
13:18 46.46 46.46 46.46 46.46 0.9K
13:22 46.46 46.48 46.46 46.48 1.5K
13:23 46.48 46.48 46.48 46.48 0.6K
13:24 46.47 46.47 46.47 46.47 1.2K
13:25 46.46 46.46 46.46 46.46 1.4K
13:27 46.47 46.47 46.46 46.46 0.9K
13:28 46.46 46.46 46.46 46.46 0.2K
13:29 46.45 46.45 46.44 46.44 1.7K
13:30 46.43 46.45 46.41 46.41 1.9K
13:31 46.40 46.40 46.40 46.40 1.2K
13:32 46.39 46.39 46.39 46.39 0.3K
13:33 46.38 46.38 46.38 46.38 1.0K
13:37 46.40 46.40 46.40 46.40 0.8K
13:38 46.41 46.42 46.41 46.42 1.7K
13:40 46.46 46.48 46.46 46.48 0.8K
13:43 46.50 46.50 46.50 46.50 0.7K
13:46 46.49 46.49 46.49 46.49 1.9K
13:47 46.49 46.49 46.49 46.49 1.2K
13:52 46.50 46.50 46.49 46.49 0.5K
13:53 46.49 46.49 46.49 46.49 1.2K
13:55 46.50 46.51 46.50 46.51 1.4K
13:56 46.50 46.50 46.50 46.50 0.8K
13:57 46.49 46.49 46.48 46.48 2.1K
13:59 46.49 46.49 46.49 46.49 2.1K
14:01 46.50 46.51 46.50 46.51 1.4K
14:03 46.49 46.49 46.49 46.49 1.2K
14:05 46.50 46.51 46.50 46.51 2.1K
14:09 46.53 46.53 46.53 46.53 0.2K
14:10 46.52 46.52 46.49 46.49 9.4K
14:11 46.49 46.49 46.47 46.47 15.2K
14:12 46.46 46.48 46.46 46.48 9.7K
14:13 46.47 46.47 46.47 46.47 2.9K
14:14 46.40 46.40 46.39 46.39 3.0K
14:16 46.43 46.43 46.43 46.43 0.7K
14:18 46.40 46.40 46.40 46.40 3.1K
14:20 46.43 46.43 46.43 46.43 0.5K
14:22 46.43 46.43 46.43 46.43 0.5K
14:23 46.45 46.45 46.45 46.45 0.3K
14:24 46.43 46.43 46.43 46.43 0.5K
14:25 46.44 46.44 46.41 46.41 2.8K
14:26 46.41 46.41 46.41 46.41 1.1K
14:28 46.40 46.40 46.40 46.40 1.3K
14:31 46.39 46.39 46.39 46.39 0.3K
14:32 46.40 46.40 46.40 46.40 1.2K
14:34 46.41 46.41 46.40 46.40 0.8K
14:35 46.40 46.40 46.39 46.39 1.9K
14:36 46.40 46.41 46.40 46.41 1.6K
14:37 46.40 46.40 46.39 46.39 4.1K
14:38 46.37 46.37 46.37 46.37 0.9K
14:40 46.35 46.35 46.35 46.35 1.1K
14:41 46.36 46.36 46.36 46.36 1.3K
14:43 46.37 46.37 46.36 46.37 7.5K
14:44 46.37 46.37 46.37 46.37 1.6K
14:46 46.36 46.40 46.36 46.40 7.2K
14:48 46.40 46.40 46.40 46.40 1.9K
14:50 46.43 46.43 46.41 46.41 1.9K
14:51 46.40 46.40 46.40 46.40 3.2K
14:56 46.47 46.47 46.47 46.47 0.5K
14:57 46.46 46.46 46.46 46.46 1.0K
15:00 46.46 46.46 46.46 46.46 2.3K
15:01 46.51 46.51 46.51 46.51 0.6K
15:02 46.51 46.51 46.51 46.51 2.2K
15:03 46.51 46.51 46.51 46.51 2.2K
15:04 46.50 46.50 46.49 46.49 12.8K
15:05 46.50 46.50 46.50 46.50 4.4K
15:06 46.49 46.50 46.49 46.50 7.9K
15:07 46.49 46.49 46.49 46.49 9.9K
15:10 46.52 46.52 46.50 46.52 1.8K
15:12 46.52 46.52 46.50 46.50 1.7K
15:13 46.53 46.53 46.53 46.53 1.0K
15:14 46.54 46.54 46.54 46.54 3.3K
15:16 46.57 46.57 46.57 46.57 1.1K
15:18 46.60 46.62 46.60 46.62 2.4K
15:21 46.64 46.64 46.59 46.61 4.9K
15:22 46.59 46.59 46.56 46.56 4.5K
15:23 46.56 46.56 46.56 46.56 1.8K
15:24 46.60 46.60 46.60 46.60 1.9K
15:25 46.60 46.60 46.60 46.60 1.5K
15:26 46.65 46.65 46.65 46.65 2.6K
15:27 46.68 46.68 46.68 46.68 0.9K
15:28 46.68 46.69 46.67 46.67 4.4K
15:29 46.69 46.69 46.69 46.69 2.2K
15:30 46.67 46.67 46.65 46.65 6.0K
15:32 46.71 46.71 46.70 46.70 2.2K
15:33 46.71 46.71 46.71 46.71 0.4K
15:34 46.72 46.72 46.70 46.70 2.1K
15:36 46.73 46.75 46.73 46.75 4.5K
15:37 46.75 46.75 46.75 46.75 1.4K
15:38 46.75 46.77 46.75 46.77 2.2K
15:39 46.75 46.75 46.73 46.73 5.5K
15:40 46.72 46.72 46.72 46.72 0.1K
15:41 46.72 46.72 46.72 46.72 1.5K
15:42 46.72 46.72 46.72 46.72 2.5K
15:44 46.73 46.74 46.73 46.74 2.5K
15:45 46.74 46.74 46.74 46.74 2.2K
15:46 46.73 46.74 46.73 46.73 2.1K
15:47 46.74 46.74 46.72 46.73 4.3K
15:48 46.71 46.71 46.69 46.69 3.1K
15:49 46.68 46.71 46.68 46.71 3.7K
15:50 46.72 46.77 46.72 46.76 8.4K
15:51 46.78 46.78 46.78 46.78 1.1K
15:52 46.78 46.78 46.78 46.78 2.6K
15:53 46.78 46.80 46.78 46.78 3.8K
15:54 46.79 46.80 46.79 46.80 5.2K
15:55 46.82 46.82 46.79 46.81 10.6K
15:56 46.81 46.82 46.81 46.82 8.5K
15:57 46.82 46.82 46.81 46.81 9.8K
15:58 46.81 46.82 46.80 46.82 12.8K
15:59 46.82 46.85 46.82 46.85 186.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available