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
09:31 46.55 46.55 46.55 46.55 9.5K
09:33 46.43 46.43 46.43 46.43 3.5K
09:34 46.54 46.54 46.54 46.54 2.0K
09:35 46.64 46.64 46.64 46.64 0.1K
09:36 46.64 46.64 46.64 46.64 0.4K
09:38 46.49 46.50 46.49 46.50 1.3K
09:39 46.42 46.42 46.42 46.42 0.1K
09:40 46.43 46.43 46.43 46.43 0.4K
09:41 46.42 46.52 46.42 46.52 2.1K
09:45 46.52 46.52 46.52 46.52 3.3K
09:48 46.49 46.49 46.49 46.49 1.6K
09:49 46.53 46.53 46.51 46.53 1.2K
09:50 46.59 46.59 46.59 46.59 1.1K
09:52 46.67 46.67 46.67 46.67 0.2K
09:53 46.60 46.60 46.60 46.60 0.5K
09:55 46.57 46.57 46.57 46.57 0.9K
09:59 46.57 46.57 46.57 46.57 1.0K
10:00 46.61 46.61 46.61 46.61 0.9K
10:01 46.57 46.57 46.57 46.57 1.3K
10:04 46.57 46.57 46.57 46.57 1.4K
10:06 46.56 46.56 46.56 46.56 0.7K
10:07 46.57 46.57 46.52 46.52 1.2K
10:08 46.52 46.52 46.52 46.52 0.2K
10:10 46.51 46.51 46.51 46.51 0.4K
10:11 46.52 46.52 46.52 46.52 0.9K
10:12 46.52 46.57 46.52 46.56 12.6K
10:13 46.56 46.56 46.56 46.56 1.5K
10:15 46.56 46.58 46.56 46.57 2.2K
10:16 46.55 46.55 46.55 46.55 0.4K
10:18 46.51 46.51 46.46 46.46 2.2K
10:19 46.49 46.49 46.49 46.49 0.7K
10:21 46.49 46.49 46.49 46.49 0.6K
10:22 46.49 46.49 46.49 46.49 0.7K
10:23 46.49 46.49 46.49 46.49 0.3K
10:24 46.49 46.49 46.49 46.49 2.0K
10:25 46.48 46.48 46.46 46.47 0.6K
10:27 46.47 46.47 46.47 46.47 0.2K
10:28 46.48 46.50 46.48 46.50 2.0K
10:30 46.49 46.53 46.49 46.53 1.0K
10:31 46.55 46.55 46.55 46.55 0.4K
10:32 46.53 46.54 46.53 46.54 0.6K
10:33 46.54 46.54 46.54 46.54 0.3K
10:34 46.54 46.54 46.54 46.54 0.3K
10:35 46.54 46.54 46.54 46.54 0.3K
10:36 46.53 46.53 46.53 46.53 1.2K
10:37 46.51 46.51 46.51 46.51 0.5K
10:38 46.50 46.50 46.47 46.47 0.7K
10:39 46.43 46.43 46.43 46.43 0.4K
10:40 46.43 46.43 46.43 46.43 0.6K
10:41 46.38 46.38 46.37 46.37 0.8K
10:42 46.37 46.37 46.37 46.37 0.7K
10:43 46.37 46.37 46.37 46.37 0.3K
10:44 46.37 46.37 46.37 46.37 0.7K
10:45 46.38 46.38 46.38 46.38 0.6K
10:47 46.38 46.38 46.38 46.38 0.1K
10:48 46.35 46.35 46.35 46.35 0.3K
10:49 46.38 46.42 46.38 46.42 3.7K
10:52 46.41 46.42 46.41 46.42 2.6K
10:53 46.42 46.42 46.40 46.40 2.5K
10:54 46.40 46.40 46.40 46.40 1.4K
10:55 46.39 46.40 46.39 46.40 0.8K
10:56 46.39 46.39 46.39 46.39 0.2K
10:57 46.39 46.39 46.39 46.39 1.2K
10:58 46.39 46.40 46.39 46.40 1.8K
10:59 46.42 46.43 46.42 46.43 1.3K
11:00 46.43 46.43 46.43 46.43 1.3K
11:04 46.48 46.48 46.48 46.48 1.0K
11:08 46.50 46.50 46.49 46.50 1.7K
11:10 46.50 46.50 46.48 46.48 2.7K
11:11 46.44 46.44 46.44 46.44 1.5K
11:13 46.44 46.44 46.44 46.44 0.5K
11:14 46.44 46.44 46.44 46.44 0.4K
11:16 46.43 46.43 46.43 46.43 0.2K
11:17 46.44 46.44 46.44 46.44 0.4K
11:18 46.44 46.44 46.44 46.44 0.3K
11:19 46.45 46.46 46.45 46.46 1.1K
11:21 46.48 46.48 46.48 46.48 0.6K
11:23 46.47 46.47 46.47 46.47 0.4K
11:25 46.44 46.44 46.44 46.44 2.2K
11:29 46.42 46.42 46.42 46.42 0.1K
11:30 46.42 46.42 46.42 46.42 2.6K
11:35 46.47 46.47 46.46 46.46 1.8K
11:36 46.48 46.48 46.48 46.48 0.4K
11:37 46.48 46.48 46.48 46.48 0.3K
11:38 46.48 46.48 46.48 46.48 0.2K
11:39 46.46 46.47 46.46 46.47 1.3K
11:43 46.43 46.43 46.43 46.43 0.3K
11:44 46.43 46.43 46.43 46.43 0.3K
11:45 46.43 46.43 46.43 46.43 0.2K
11:46 46.43 46.43 46.42 46.42 0.8K
11:47 46.40 46.40 46.40 46.40 1.3K
11:49 46.36 46.36 46.36 46.36 0.1K
11:50 46.37 46.37 46.37 46.37 1.6K
11:52 46.42 46.42 46.42 46.42 1.1K
11:55 46.40 46.40 46.40 46.40 0.2K
11:56 46.40 46.40 46.40 46.40 0.7K
11:58 46.39 46.39 46.39 46.39 1.4K
11:59 46.42 46.42 46.42 46.42 0.2K
12:00 46.42 46.42 46.42 46.42 0.1K
12:01 46.44 46.44 46.44 46.44 1.3K
12:02 46.42 46.42 46.42 46.42 0.5K
12:03 46.42 46.42 46.42 46.42 1.1K
12:06 46.42 46.42 46.42 46.42 1.8K
12:07 46.39 46.39 46.39 46.39 1.1K
12:10 46.40 46.40 46.40 46.40 2.4K
12:13 46.40 46.42 46.38 46.42 2.9K
12:14 46.36 46.36 46.36 46.36 0.4K
12:15 46.37 46.37 46.37 46.37 0.6K
12:16 46.36 46.36 46.36 46.36 0.1K
12:17 46.38 46.41 46.38 46.41 2.8K
12:19 46.35 46.35 46.33 46.34 2.5K
12:24 46.34 46.39 46.34 46.39 2.8K
12:27 46.40 46.40 46.40 46.40 2.7K
12:28 46.37 46.37 46.37 46.37 1.1K
12:29 46.40 46.40 46.40 46.40 1.6K
12:32 46.34 46.34 46.34 46.34 0.4K
12:33 46.34 46.34 46.34 46.34 1.0K
12:34 46.31 46.32 46.31 46.32 1.0K
12:35 46.32 46.32 46.32 46.32 0.7K
12:36 46.33 46.33 46.31 46.32 2.1K
12:37 46.30 46.30 46.30 46.30 2.9K
12:39 46.32 46.32 46.32 46.32 0.8K
12:40 46.29 46.29 46.29 46.29 0.4K
12:41 46.31 46.31 46.31 46.31 0.8K
12:42 46.34 46.38 46.34 46.38 1.1K
12:43 46.38 46.38 46.38 46.38 1.5K
12:46 46.38 46.39 46.38 46.39 1.7K
12:49 46.45 46.45 46.45 46.45 0.8K
12:51 46.44 46.44 46.42 46.43 1.0K
12:52 46.43 46.43 46.43 46.43 0.2K
12:53 46.43 46.45 46.43 46.44 3.4K
12:55 46.45 46.46 46.45 46.46 1.7K
12:57 46.45 46.45 46.45 46.45 0.3K
12:59 46.43 46.45 46.43 46.45 0.5K
13:01 46.46 46.46 46.46 46.46 0.1K
13:02 46.46 46.47 46.46 46.47 1.4K
13:03 46.44 46.44 46.44 46.44 0.1K
13:04 46.45 46.45 46.45 46.45 3.2K
13:06 46.48 46.48 46.48 46.48 0.3K
13:07 46.47 46.47 46.47 46.47 0.3K
13:08 46.45 46.45 46.45 46.45 1.7K
13:12 46.47 46.47 46.47 46.47 0.6K
13:14 46.49 46.49 46.49 46.49 1.6K
13:18 46.52 46.52 46.52 46.52 0.5K
13:20 46.50 46.55 46.50 46.55 10.6K
13:21 46.53 46.53 46.53 46.53 1.0K
13:22 46.52 46.52 46.52 46.52 1.8K
13:24 46.50 46.50 46.50 46.50 0.4K
13:25 46.50 46.50 46.50 46.50 0.3K
13:26 46.50 46.50 46.50 46.50 0.2K
13:28 46.50 46.50 46.50 46.50 0.4K
13:30 46.50 46.50 46.50 46.50 2.0K
13:36 46.46 46.46 46.46 46.46 0.9K
13:37 46.47 46.47 46.47 46.47 0.3K
13:38 46.47 46.47 46.47 46.47 0.7K
13:39 46.46 46.46 46.46 46.46 0.4K
13:40 46.48 46.48 46.48 46.48 0.9K
13:41 46.47 46.48 46.47 46.48 1.4K
13:44 46.48 46.48 46.48 46.48 1.3K
13:49 46.49 46.49 46.49 46.49 1.2K
13:52 46.49 46.49 46.49 46.49 0.8K
13:53 46.49 46.49 46.49 46.49 0.4K
13:55 46.49 46.49 46.48 46.48 1.8K
13:57 46.53 46.53 46.53 46.53 0.1K
13:58 46.53 46.53 46.53 46.53 0.7K
13:59 46.54 46.54 46.53 46.53 1.7K
14:04 46.53 46.53 46.51 46.51 1.8K
14:06 46.52 46.52 46.52 46.52 0.4K
14:07 46.52 46.52 46.52 46.52 0.3K
14:08 46.51 46.51 46.50 46.50 1.6K
14:09 46.50 46.50 46.50 46.50 2.0K
14:12 46.52 46.52 46.52 46.52 0.3K
14:13 46.50 46.52 46.50 46.52 0.7K
14:14 46.53 46.53 46.53 46.53 0.8K
14:16 46.55 46.55 46.53 46.53 4.0K
14:17 46.55 46.55 46.54 46.54 0.8K
14:18 46.54 46.54 46.54 46.54 0.1K
14:19 46.53 46.53 46.53 46.53 1.7K
14:21 46.55 46.55 46.55 46.55 0.6K
14:22 46.58 46.58 46.58 46.58 0.9K
14:23 46.60 46.60 46.60 46.60 0.8K
14:25 46.61 46.61 46.61 46.61 1.3K
14:30 46.59 46.59 46.59 46.59 0.4K
14:31 46.59 46.59 46.59 46.59 0.6K
14:34 46.60 46.60 46.60 46.60 0.9K
14:37 46.58 46.58 46.58 46.58 1.8K
14:38 46.56 46.56 46.56 46.56 1.3K
14:39 46.55 46.55 46.54 46.55 1.2K
14:41 46.56 46.56 46.56 46.56 0.6K
14:42 46.57 46.57 46.57 46.57 0.8K
14:43 46.56 46.56 46.56 46.56 1.7K
14:47 46.54 46.55 46.54 46.55 1.1K
14:49 46.56 46.56 46.56 46.56 1.1K
14:50 46.58 46.58 46.58 46.58 0.9K
14:51 46.61 46.61 46.61 46.61 0.8K
14:53 46.62 46.62 46.62 46.62 0.8K
14:54 46.63 46.63 46.63 46.63 1.7K
14:57 46.62 46.62 46.62 46.62 2.8K
15:00 46.62 46.62 46.62 46.62 0.9K
15:01 46.61 46.61 46.61 46.61 0.2K
15:02 46.61 46.61 46.61 46.61 1.3K
15:06 46.60 46.60 46.60 46.60 0.8K
15:08 46.61 46.61 46.61 46.61 1.8K
15:09 46.61 46.61 46.61 46.61 0.9K
15:10 46.59 46.59 46.59 46.59 0.8K
15:11 46.60 46.60 46.60 46.60 0.6K
15:12 46.58 46.65 46.58 46.64 4.0K
15:13 46.63 46.63 46.62 46.62 1.9K
15:14 46.61 46.61 46.61 46.61 0.7K
15:15 46.61 46.61 46.61 46.61 1.0K
15:16 46.60 46.60 46.57 46.57 0.6K
15:17 46.57 46.57 46.57 46.57 0.4K
15:18 46.58 46.58 46.57 46.57 1.3K
15:19 46.55 46.55 46.55 46.55 0.7K
15:20 46.56 46.56 46.56 46.56 2.8K
15:21 46.56 46.56 46.56 46.56 0.3K
15:22 46.55 46.55 46.55 46.55 1.4K
15:23 46.52 46.52 46.51 46.51 1.8K
15:24 46.51 46.51 46.51 46.51 0.4K
15:25 46.52 46.54 46.52 46.54 1.7K
15:26 46.55 46.56 46.55 46.56 3.1K
15:29 46.51 46.51 46.49 46.49 4.1K
15:30 46.49 46.49 46.49 46.49 1.8K
15:32 46.51 46.51 46.51 46.51 1.0K
15:33 46.52 46.54 46.52 46.54 1.9K
15:34 46.54 46.54 46.53 46.53 2.6K
15:36 46.52 46.56 46.52 46.56 2.9K
15:38 46.56 46.56 46.56 46.56 1.1K
15:39 46.55 46.58 46.55 46.57 3.6K
15:40 46.59 46.59 46.55 46.55 2.6K
15:41 46.56 46.57 46.56 46.57 1.3K
15:42 46.57 46.57 46.57 46.57 0.5K
15:43 46.57 46.58 46.57 46.58 1.8K
15:44 46.57 46.58 46.57 46.58 1.6K
15:45 46.60 46.61 46.60 46.61 3.0K
15:47 46.61 46.61 46.61 46.61 1.5K
15:48 46.62 46.63 46.62 46.63 1.5K
15:49 46.64 46.64 46.64 46.64 1.6K
15:50 46.62 46.67 46.62 46.67 3.6K
15:51 46.67 46.68 46.67 46.68 1.1K
15:52 46.68 46.69 46.68 46.69 3.9K
15:53 46.70 46.70 46.69 46.69 1.6K
15:54 46.67 46.67 46.63 46.63 4.9K
15:55 46.60 46.63 46.60 46.63 8.4K
15:56 46.63 46.63 46.63 46.63 1.7K
15:57 46.62 46.62 46.57 46.57 18.2K
15:58 46.56 46.59 46.55 46.59 30.8K
15:59 46.59 46.59 46.55 46.56 472.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available