NewJersey Resources

NJR
🏛️ usa →
47.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46.85 46.97 46.09 46.97 5.9K
09:31 46.99 46.99 46.99 46.99 0.4K
09:32 46.99 46.99 46.99 46.99 1.2K
09:40 46.93 46.93 46.93 46.93 0.7K
09:43 46.84 46.84 46.84 46.84 0.3K
09:44 46.80 46.80 46.80 46.80 0.8K
09:45 46.85 46.85 46.85 46.85 0.4K
09:46 46.88 46.88 46.88 46.88 0.8K
09:47 46.90 46.92 46.87 46.92 1.6K
09:49 46.88 46.91 46.88 46.91 2.1K
09:54 46.84 46.84 46.84 46.84 1.2K
09:57 46.86 46.86 46.86 46.86 0.9K
09:59 46.86 46.86 46.86 46.86 1.0K
10:00 46.84 46.84 46.83 46.83 1.1K
10:01 46.81 46.81 46.81 46.81 7.7K
10:02 46.78 46.78 46.77 46.77 1.1K
10:04 46.76 46.78 46.76 46.78 1.4K
10:07 46.77 46.77 46.77 46.77 0.4K
10:08 46.77 46.86 46.77 46.86 3.9K
10:09 46.89 46.89 46.87 46.87 1.9K
10:10 46.91 46.91 46.91 46.91 0.8K
10:11 46.90 46.91 46.90 46.91 3.0K
10:12 46.91 46.91 46.91 46.91 1.0K
10:13 46.92 46.92 46.92 46.92 0.4K
10:14 46.91 46.91 46.91 46.91 0.4K
10:15 46.91 46.94 46.90 46.94 2.2K
10:17 46.93 46.93 46.93 46.93 0.5K
10:18 46.92 46.92 46.92 46.92 12.3K
10:21 46.92 46.92 46.92 46.92 0.7K
10:24 46.91 46.91 46.91 46.91 0.3K
10:25 46.91 46.91 46.89 46.89 2.2K
10:27 46.91 46.91 46.91 46.91 0.9K
10:28 46.91 46.91 46.88 46.88 4.0K
10:29 46.88 46.88 46.88 46.88 0.7K
10:30 46.88 46.88 46.88 46.88 0.8K
10:31 46.87 46.87 46.87 46.87 0.4K
10:32 46.86 46.86 46.86 46.86 1.9K
10:34 46.85 46.85 46.83 46.83 1.1K
10:35 46.82 46.82 46.82 46.82 0.7K
10:36 46.85 46.87 46.85 46.87 1.7K
10:39 46.98 46.98 46.98 46.98 0.2K
10:40 46.95 46.95 46.95 46.95 0.8K
10:41 46.96 46.96 46.96 46.96 1.0K
10:42 46.92 46.92 46.92 46.92 0.6K
10:44 46.95 46.95 46.95 46.95 0.3K
10:46 46.97 46.97 46.97 46.97 0.9K
10:49 46.97 46.97 46.97 46.97 0.4K
10:51 46.98 46.98 46.98 46.98 0.8K
10:54 46.95 46.95 46.95 46.95 0.6K
10:55 46.95 46.95 46.95 46.95 11.8K
11:02 46.94 46.94 46.94 46.94 1.8K
11:06 46.95 46.95 46.95 46.95 1.6K
11:09 46.96 46.96 46.96 46.96 1.4K
11:12 46.97 46.97 46.96 46.96 1.9K
11:14 46.94 46.94 46.94 46.94 0.7K
11:16 46.91 46.91 46.91 46.91 0.9K
11:17 46.91 46.91 46.89 46.89 0.4K
11:18 46.91 46.91 46.91 46.91 1.0K
11:21 46.92 46.92 46.92 46.92 0.1K
11:22 46.91 46.91 46.91 46.91 1.4K
11:24 46.94 46.94 46.94 46.94 0.2K
11:25 46.95 46.95 46.95 46.95 0.9K
11:27 46.94 46.94 46.94 46.94 0.7K
11:30 46.94 46.94 46.94 46.94 0.5K
11:31 46.93 46.93 46.89 46.89 2.4K
11:33 46.91 46.91 46.91 46.91 0.2K
11:34 46.90 46.90 46.89 46.89 0.8K
11:35 46.91 46.91 46.91 46.91 0.2K
11:36 46.91 46.92 46.91 46.91 1.2K
11:37 46.91 46.91 46.91 46.91 1.9K
11:39 46.91 46.91 46.90 46.90 1.2K
11:40 46.89 46.89 46.89 46.89 0.4K
11:41 46.89 46.89 46.86 46.86 1.4K
11:42 46.86 46.86 46.86 46.86 2.1K
11:44 46.88 46.88 46.88 46.88 0.7K
11:45 46.86 46.86 46.86 46.86 0.2K
11:46 46.88 46.89 46.88 46.89 0.6K
11:48 46.86 46.86 46.86 46.86 0.7K
11:50 46.86 46.86 46.86 46.86 0.5K
11:52 46.87 46.87 46.87 46.87 1.9K
11:55 46.88 46.88 46.88 46.88 0.7K
11:57 46.89 46.89 46.89 46.89 0.1K
11:58 46.89 46.89 46.89 46.89 0.7K
12:02 46.90 46.90 46.90 46.90 0.6K
12:03 46.90 46.90 46.90 46.90 0.7K
12:05 46.91 46.91 46.91 46.91 0.9K
12:06 46.90 46.90 46.90 46.90 1.4K
12:08 46.86 46.86 46.86 46.86 0.7K
12:10 46.86 46.86 46.86 46.86 0.5K
12:11 46.85 46.85 46.85 46.85 0.5K
12:13 46.82 46.82 46.80 46.80 1.5K
12:14 46.80 46.80 46.80 46.80 0.4K
12:15 46.81 46.81 46.81 46.81 0.1K
12:16 46.80 46.80 46.80 46.80 0.8K
12:17 46.80 46.80 46.80 46.80 0.6K
12:19 46.80 46.80 46.80 46.80 1.7K
12:23 46.67 46.67 46.67 46.67 7.6K
12:25 46.64 46.64 46.64 46.64 0.5K
12:28 46.63 46.63 46.63 46.63 0.5K
12:30 46.62 46.64 46.62 46.64 17.1K
12:31 46.61 46.61 46.61 46.61 0.7K
12:32 46.59 46.59 46.59 46.59 0.7K
12:35 46.57 46.57 46.57 46.57 0.7K
12:38 46.55 46.55 46.55 46.55 2.0K
12:41 46.53 46.53 46.53 46.53 0.8K
12:44 46.57 46.59 46.57 46.59 3.2K
12:49 46.56 46.56 46.56 46.56 0.5K
12:50 46.55 46.55 46.55 46.55 0.4K
12:51 46.59 46.60 46.59 46.60 6.4K
12:52 46.61 46.63 46.61 46.63 2.3K
12:53 46.65 46.65 46.65 46.65 0.3K
12:56 46.67 46.68 46.67 46.68 1.7K
12:57 46.65 46.65 46.65 46.65 0.9K
12:58 46.65 46.66 46.65 46.66 1.8K
12:59 46.67 46.67 46.67 46.67 27.5K
13:00 46.64 46.64 46.63 46.64 3.4K
13:01 46.66 46.66 46.65 46.65 4.7K
13:02 46.63 46.63 46.61 46.61 2.1K
13:03 46.62 46.62 46.58 46.58 1.9K
13:04 46.58 46.58 46.58 46.58 0.4K
13:07 46.54 46.54 46.54 46.54 0.4K
13:09 46.51 46.51 46.50 46.50 2.5K
13:14 46.50 46.50 46.50 46.50 1.2K
13:20 46.49 46.49 46.49 46.49 1.2K
13:25 46.49 46.50 46.49 46.50 0.9K
13:26 46.53 46.53 46.53 46.53 2.6K
13:27 46.54 46.55 46.54 46.55 2.7K
13:28 46.57 46.57 46.57 46.57 0.9K
13:29 46.56 46.57 46.56 46.57 0.6K
13:30 46.57 46.57 46.57 46.57 1.3K
13:32 46.55 46.55 46.55 46.55 2.8K
13:35 46.53 46.53 46.53 46.53 1.9K
13:36 46.52 46.52 46.52 46.52 0.1K
13:37 46.52 46.52 46.52 46.52 0.3K
13:38 46.51 46.51 46.51 46.51 0.6K
13:39 46.51 46.51 46.51 46.51 2.0K
13:40 46.51 46.51 46.51 46.51 1.0K
13:41 46.47 46.47 46.47 46.47 1.2K
13:42 46.45 46.45 46.45 46.45 1.1K
13:45 46.48 46.48 46.48 46.48 0.2K
13:46 46.46 46.46 46.46 46.46 0.4K
13:49 46.47 46.47 46.47 46.47 0.1K
13:50 46.46 46.46 46.46 46.46 0.6K
13:53 46.45 46.45 46.45 46.45 2.3K
13:54 46.44 46.44 46.44 46.44 0.3K
13:56 46.44 46.44 46.44 46.44 0.1K
13:57 46.45 46.45 46.45 46.45 3.7K
13:58 46.44 46.44 46.44 46.44 0.3K
14:00 46.42 46.42 46.42 46.42 1.8K
14:01 46.41 46.41 46.41 46.41 1.2K
14:06 46.41 46.41 46.41 46.41 1.4K
14:07 46.40 46.40 46.40 46.40 0.9K
14:08 46.38 46.38 46.38 46.38 1.7K
14:11 46.40 46.40 46.40 46.40 3.8K
14:12 46.40 46.40 46.40 46.40 1.8K
14:13 46.42 46.42 46.42 46.42 2.7K
14:15 46.42 46.42 46.42 46.42 0.2K
14:16 46.42 46.42 46.42 46.42 3.2K
14:17 46.38 46.38 46.38 46.38 1.2K
14:18 46.37 46.37 46.37 46.37 0.8K
14:20 46.37 46.37 46.37 46.37 0.4K
14:24 46.35 46.35 46.35 46.35 1.8K
14:25 46.35 46.35 46.35 46.35 0.9K
14:26 46.37 46.38 46.37 46.38 2.9K
14:27 46.36 46.36 46.36 46.36 3.1K
14:28 46.37 46.39 46.37 46.39 3.7K
14:29 46.41 46.41 46.41 46.41 3.9K
14:31 46.40 46.42 46.40 46.42 1.2K
14:32 46.42 46.42 46.42 46.42 0.5K
14:33 46.43 46.43 46.43 46.43 1.7K
14:34 46.41 46.41 46.41 46.41 1.2K
14:36 46.42 46.42 46.42 46.42 0.3K
14:37 46.42 46.42 46.42 46.42 0.7K
14:39 46.41 46.41 46.40 46.40 1.7K
14:40 46.40 46.40 46.40 46.40 0.9K
14:42 46.38 46.38 46.36 46.36 1.5K
14:43 46.37 46.37 46.37 46.37 1.8K
14:44 46.36 46.36 46.35 46.35 4.4K
14:50 46.31 46.31 46.31 46.31 0.5K
14:51 46.32 46.32 46.32 46.32 1.1K
14:52 46.34 46.35 46.34 46.35 1.1K
14:54 46.34 46.35 46.34 46.35 1.3K
14:55 46.36 46.36 46.34 46.34 1.3K
14:56 46.34 46.34 46.34 46.34 0.7K
14:59 46.32 46.32 46.32 46.32 3.5K
15:01 46.31 46.31 46.31 46.31 1.4K
15:04 46.27 46.27 46.27 46.27 0.4K
15:05 46.26 46.26 46.26 46.26 0.2K
15:06 46.27 46.27 46.27 46.27 1.3K
15:07 46.25 46.25 46.22 46.22 2.6K
15:08 46.22 46.26 46.22 46.24 6.6K
15:09 46.22 46.22 46.22 46.22 3.6K
15:15 46.19 46.19 46.19 46.19 0.9K
15:19 46.18 46.18 46.18 46.18 1.3K
15:20 46.18 46.18 46.18 46.18 1.6K
15:22 46.19 46.19 46.19 46.19 2.5K
15:23 46.20 46.20 46.20 46.20 1.2K
15:24 46.20 46.20 46.20 46.20 0.4K
15:25 46.20 46.20 46.20 46.20 0.9K
15:26 46.19 46.19 46.17 46.17 3.7K
15:28 46.19 46.19 46.19 46.19 0.8K
15:30 46.19 46.19 46.18 46.18 1.2K
15:31 46.17 46.17 46.17 46.17 1.1K
15:32 46.17 46.17 46.17 46.17 0.6K
15:33 46.17 46.17 46.17 46.17 0.4K
15:34 46.17 46.17 46.14 46.15 5.2K
15:35 46.14 46.14 46.14 46.14 1.2K
15:36 46.14 46.14 46.14 46.14 1.5K
15:37 46.13 46.13 46.13 46.13 0.8K
15:38 46.13 46.13 46.13 46.13 2.8K
15:39 46.12 46.12 46.11 46.11 0.7K
15:40 46.11 46.16 46.11 46.16 5.3K
15:41 46.18 46.20 46.18 46.20 4.1K
15:43 46.22 46.22 46.18 46.18 3.8K
15:46 46.18 46.19 46.18 46.19 1.4K
15:47 46.19 46.19 46.19 46.19 1.0K
15:48 46.17 46.17 46.16 46.16 3.4K
15:49 46.17 46.17 46.17 46.17 4.4K
15:50 46.17 46.17 46.16 46.17 15.7K
15:51 46.17 46.17 46.16 46.16 3.4K
15:52 46.17 46.17 46.15 46.16 84.5K
15:53 46.15 46.17 46.15 46.17 2.3K
15:54 46.17 46.17 46.15 46.15 3.9K
15:55 46.12 46.12 46.08 46.08 8.5K
15:56 46.08 46.08 46.05 46.05 5.6K
15:57 46.05 46.06 46.05 46.05 9.9K
15:58 46.05 46.08 46.05 46.08 9.5K
15:59 46.08 46.08 46.04 46.05 184.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available