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 46.40 46.43 46.35 46.35 9.5K
09:31 46.35 46.35 46.35 46.35 0.8K
09:35 46.50 46.50 46.50 46.50 2.4K
09:43 46.55 46.55 46.53 46.53 2.5K
09:44 46.55 46.55 46.55 46.55 1.1K
09:46 46.60 46.60 46.60 46.60 0.1K
09:47 46.56 46.56 46.56 46.56 1.9K
09:52 46.55 46.55 46.55 46.55 0.7K
09:53 46.58 46.59 46.58 46.59 1.8K
09:55 46.57 46.57 46.57 46.57 0.3K
09:57 46.59 46.59 46.59 46.59 2.8K
10:00 46.60 46.60 46.60 46.60 0.4K
10:01 46.60 46.60 46.59 46.59 2.8K
10:04 46.52 46.52 46.49 46.49 1.6K
10:09 46.53 46.53 46.53 46.53 0.5K
10:12 46.48 46.48 46.48 46.48 0.8K
10:13 46.47 46.47 46.47 46.47 1.8K
10:18 46.52 46.52 46.52 46.52 0.6K
10:20 46.51 46.51 46.51 46.51 0.9K
10:23 46.55 46.55 46.55 46.55 0.8K
10:25 46.49 46.50 46.49 46.50 0.8K
10:26 46.50 46.50 46.50 46.50 0.4K
10:27 46.52 46.52 46.52 46.52 0.5K
10:28 46.52 46.52 46.52 46.52 0.9K
10:29 46.52 46.52 46.52 46.52 0.5K
10:30 46.49 46.49 46.49 46.49 1.2K
10:31 46.52 46.52 46.52 46.52 0.8K
10:32 46.49 46.49 46.49 46.49 2.6K
10:39 46.38 46.38 46.38 46.38 0.6K
10:40 46.43 46.43 46.43 46.43 0.8K
10:42 46.42 46.42 46.42 46.42 2.6K
10:51 46.39 46.39 46.37 46.37 1.3K
10:53 46.39 46.39 46.39 46.39 1.7K
10:59 46.34 46.37 46.34 46.37 0.8K
11:00 46.36 46.36 46.36 46.36 0.7K
11:02 46.44 46.44 46.44 46.44 16.9K
11:16 46.30 46.30 46.30 46.30 0.6K
11:17 46.28 46.28 46.28 46.28 0.5K
11:18 46.28 46.28 46.28 46.28 1.3K
11:19 46.28 46.28 46.28 46.28 1.2K
11:24 46.28 46.28 46.28 46.28 0.5K
11:28 46.32 46.35 46.32 46.35 1.7K
11:29 46.33 46.33 46.33 46.33 1.1K
11:30 46.35 46.35 46.35 46.35 0.6K
11:31 46.36 46.36 46.36 46.36 1.2K
11:37 46.40 46.41 46.40 46.41 0.6K
11:38 46.40 46.40 46.40 46.40 0.5K
11:39 46.40 46.40 46.40 46.40 0.4K
11:40 46.41 46.41 46.41 46.41 2.1K
11:45 46.49 46.54 46.49 46.53 5.2K
11:46 46.56 46.56 46.56 46.56 0.2K
11:48 46.56 46.56 46.56 46.56 0.4K
11:49 46.57 46.62 46.57 46.62 0.6K
11:50 46.61 46.61 46.61 46.61 0.4K
11:51 46.63 46.63 46.63 46.63 4.1K
11:57 46.64 46.64 46.64 46.64 0.9K
11:58 46.62 46.62 46.62 46.62 1.0K
12:00 46.63 46.63 46.63 46.63 0.7K
12:01 46.66 46.66 46.66 46.66 0.7K
12:02 46.64 46.64 46.64 46.64 1.6K
12:04 46.65 46.65 46.65 46.65 1.1K
12:05 46.63 46.63 46.63 46.63 0.3K
12:06 46.65 46.65 46.65 46.65 1.5K
12:09 46.66 46.66 46.66 46.66 0.4K
12:10 46.64 46.64 46.64 46.64 3.4K
12:13 46.71 46.71 46.70 46.70 0.8K
12:14 46.70 46.70 46.70 46.70 1.7K
12:16 46.66 46.66 46.66 46.66 0.6K
12:17 46.68 46.68 46.68 46.68 1.0K
12:19 46.65 46.65 46.65 46.65 0.1K
12:20 46.66 46.66 46.66 46.66 0.5K
12:21 46.66 46.66 46.66 46.66 0.2K
12:22 46.66 46.66 46.66 46.66 0.7K
12:23 46.68 46.68 46.68 46.68 0.2K
12:24 46.66 46.66 46.66 46.66 0.2K
12:25 46.66 46.69 46.66 46.69 0.6K
12:26 46.69 46.69 46.68 46.68 1.3K
12:27 46.67 46.67 46.65 46.65 0.2K
12:28 46.65 46.65 46.63 46.63 0.8K
12:29 46.65 46.65 46.65 46.65 0.5K
12:31 46.63 46.63 46.63 46.63 0.8K
12:32 46.68 46.68 46.68 46.68 0.3K
12:34 46.65 46.65 46.65 46.65 1.0K
12:37 46.64 46.65 46.64 46.65 1.1K
12:39 46.65 46.65 46.65 46.65 0.9K
12:41 46.68 46.68 46.68 46.68 0.1K
12:42 46.68 46.68 46.66 46.66 1.0K
12:43 46.64 46.64 46.64 46.64 1.2K
12:47 46.66 46.66 46.66 46.66 0.5K
12:48 46.65 46.65 46.65 46.65 0.7K
12:51 46.64 46.64 46.64 46.64 0.6K
12:53 46.64 46.64 46.63 46.63 2.6K
12:58 46.66 46.66 46.66 46.66 0.6K
13:00 46.64 46.64 46.64 46.64 2.1K
13:03 46.73 46.73 46.73 46.73 3.0K
13:15 46.75 46.75 46.75 46.75 0.6K
13:16 46.74 46.74 46.74 46.74 0.9K
13:17 46.74 46.74 46.73 46.73 3.6K
13:24 46.75 46.75 46.75 46.75 0.3K
13:27 46.73 46.73 46.73 46.73 0.6K
13:29 46.72 46.72 46.72 46.72 1.2K
13:31 46.70 46.70 46.70 46.70 3.1K
13:37 46.70 46.70 46.70 46.70 3.1K
13:43 46.67 46.67 46.67 46.66 1.8K
13:47 46.70 46.70 46.70 46.70 1.4K
13:48 46.74 46.74 46.74 46.74 0.7K
13:52 46.73 46.73 46.73 46.73 0.4K
13:53 46.71 46.71 46.71 46.71 0.5K
13:56 46.72 46.72 46.72 46.72 1.4K
13:58 46.72 46.72 46.68 46.68 4.1K
13:59 46.70 46.71 46.70 46.71 4.8K
14:02 46.71 46.71 46.71 46.71 0.7K
14:04 46.70 46.71 46.70 46.71 1.2K
14:05 46.70 46.70 46.70 46.70 0.8K
14:06 46.71 46.71 46.71 46.71 0.7K
14:09 46.69 46.69 46.69 46.69 0.8K
14:10 46.71 46.71 46.70 46.71 7.8K
14:12 46.71 46.71 46.71 46.71 0.3K
14:13 46.71 46.71 46.71 46.71 0.6K
14:15 46.70 46.70 46.70 46.70 1.3K
14:16 46.71 46.71 46.70 46.70 7.1K
14:17 46.77 46.77 46.77 46.77 1.6K
14:20 46.77 46.77 46.77 46.77 2.0K
14:29 46.78 46.78 46.78 46.78 0.2K
14:30 46.79 46.79 46.79 46.79 0.7K
14:31 46.81 46.81 46.81 46.81 3.2K
14:32 46.82 46.82 46.82 46.82 0.4K
14:33 46.83 46.83 46.83 46.83 6.4K
14:44 46.84 46.84 46.84 46.84 1.3K
14:45 46.84 46.84 46.84 46.84 1.2K
14:47 46.85 46.85 46.85 46.85 0.5K
14:49 46.84 46.84 46.82 46.83 2.9K
14:50 46.84 46.84 46.84 46.84 1.9K
14:54 46.84 46.84 46.84 46.84 1.6K
14:57 46.84 46.84 46.84 46.84 0.7K
14:58 46.85 46.85 46.85 46.85 0.9K
15:02 46.88 46.88 46.88 46.88 0.3K
15:03 46.88 46.90 46.88 46.89 1.2K
15:04 46.89 46.89 46.89 46.89 1.5K
15:08 46.89 46.90 46.89 46.90 1.4K
15:09 46.89 46.90 46.89 46.90 1.7K
15:12 46.91 46.91 46.91 46.91 0.5K
15:13 46.91 46.91 46.91 46.91 0.4K
15:14 46.91 46.91 46.91 46.91 1.2K
15:16 46.92 46.92 46.92 46.92 1.1K
15:18 46.91 46.91 46.91 46.91 2.0K
15:20 46.90 46.90 46.90 46.90 1.5K
15:21 46.86 46.86 46.86 46.86 0.3K
15:23 46.86 46.86 46.86 46.86 1.4K
15:26 46.83 46.83 46.82 46.82 1.9K
15:27 46.84 46.86 46.84 46.86 2.1K
15:28 46.86 46.87 46.86 46.87 0.8K
15:29 46.86 46.86 46.86 46.86 0.6K
15:30 46.86 46.86 46.86 46.86 0.4K
15:31 46.86 46.86 46.85 46.85 1.8K
15:33 46.84 46.85 46.84 46.84 1.9K
15:34 46.85 46.85 46.85 46.85 2.7K
15:36 46.88 46.88 46.86 46.86 1.0K
15:37 46.85 46.85 46.84 46.84 1.0K
15:38 46.83 46.83 46.83 46.83 0.9K
15:40 46.83 46.83 46.82 46.82 1.0K
15:41 46.81 46.81 46.81 46.81 0.4K
15:42 46.82 46.82 46.82 46.82 1.4K
15:43 46.82 46.82 46.82 46.82 0.3K
15:44 46.83 46.83 46.82 46.83 6.9K
15:45 46.83 46.90 46.83 46.90 6.9K
15:46 46.91 46.91 46.89 46.89 3.5K
15:47 46.87 46.87 46.87 46.87 2.1K
15:48 46.87 46.87 46.85 46.85 1.9K
15:49 46.85 46.85 46.84 46.84 3.1K
15:50 46.83 46.84 46.82 46.82 6.7K
15:51 46.85 46.87 46.85 46.85 3.8K
15:52 46.86 46.87 46.86 46.87 1.8K
15:53 46.87 46.87 46.85 46.85 3.2K
15:54 46.86 46.87 46.86 46.87 3.3K
15:55 46.89 46.91 46.88 46.89 8.2K
15:56 46.91 46.91 46.90 46.91 7.2K
15:57 46.89 46.90 46.88 46.88 8.7K
15:58 46.87 46.87 46.85 46.85 4.9K
15:59 46.85 46.88 46.82 46.87 241.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available