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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 47.68 48.00 47.40 47.99 0.5M
2025-09-26 47.47 47.92 47.39 47.78 0.5M
2025-09-25 47.71 47.74 47.19 47.29 0.6M
2025-09-24 47.25 47.55 46.94 47.38 0.6M
2025-09-23 46.40 47.34 46.32 47.26 0.5M
2025-09-22 46.48 46.70 46.29 46.57 0.9M
2025-09-19 47.06 47.11 46.59 46.93 1.3M
2025-09-18 46.24 47.06 46.17 46.85 0.6M
2025-09-17 46.30 46.95 46.06 46.41 0.5M
2025-09-16 46.97 46.99 46.04 46.05 0.7M
2025-09-15 47.19 47.57 47.05 47.17 0.8M
2025-09-12 47.19 47.40 47.03 47.20 0.4M
2025-09-11 46.82 47.46 46.70 47.40 0.6M
2025-09-10 46.40 46.92 46.28 46.87 0.5M
2025-09-09 46.35 46.74 46.17 46.52 0.5M
2025-09-08 47.00 47.15 46.09 46.26 0.4M
2025-09-05 46.84 47.20 46.58 47.05 0.5M
2025-09-04 47.10 47.10 46.17 46.85 0.7M
2025-09-03 47.07 47.31 46.68 46.83 0.4M
2025-09-02 47.07 47.52 47.07 47.24 0.6M
2025-08-29 47.12 47.41 47.06 47.29 0.6M
2025-08-28 47.29 47.35 46.75 47.09 0.6M
2025-08-27 46.79 47.49 46.54 47.42 0.7M
2025-08-26 47.22 47.36 46.66 46.70 0.9M
2025-08-25 47.69 47.85 47.32 47.32 0.5M
2025-08-22 47.19 48.01 47.19 47.91 0.5M
2025-08-21 46.98 47.18 46.90 47.01 0.4M
2025-08-20 47.11 47.59 46.71 46.98 0.5M
2025-08-19 46.31 46.79 46.29 46.78 0.4M
2025-08-18 46.98 47.12 46.20 46.24 0.5M
2025-08-15 47.26 47.49 46.61 46.97 0.8M
2025-08-14 47.64 47.69 47.14 47.49 0.7M
2025-08-13 47.64 47.90 47.29 47.66 0.5M
2025-08-12 47.53 47.69 46.92 47.56 0.5M
2025-08-11 47.04 47.23 46.94 47.20 0.5M
2025-08-08 47.43 47.45 46.77 46.96 0.7M
2025-08-07 46.55 47.37 46.38 47.22 0.7M
2025-08-06 46.64 47.04 46.24 46.52 0.7M
2025-08-05 45.97 46.70 45.65 46.66 0.9M
2025-08-04 45.88 46.50 45.88 46.21 0.8M
2025-08-01 46.16 46.20 45.51 45.76 0.7M
2025-07-31 45.46 46.06 45.44 45.91 0.7M
2025-07-30 45.65 46.19 45.63 45.84 0.7M
2025-07-29 45.71 45.71 45.21 45.52 0.4M
2025-07-28 45.89 46.03 45.38 45.44 0.6M
2025-07-25 45.98 46.23 45.86 45.96 0.6M
2025-07-24 46.04 46.18 45.78 45.89 0.6M
2025-07-23 46.74 46.87 45.75 46.06 0.5M
2025-07-22 46.51 47.14 46.47 46.81 0.5M
2025-07-21 45.73 46.60 45.73 46.48 0.5M
2025-07-18 45.82 46.25 45.59 45.73 0.4M
2025-07-17 46.11 46.42 45.53 45.79 0.9M
2025-07-16 45.87 46.45 45.87 46.23 0.9M
2025-07-15 46.20 46.44 45.73 45.91 0.8M
2025-07-14 45.69 46.28 45.64 46.24 0.5M
2025-07-11 45.95 46.02 45.42 45.73 0.6M
2025-07-10 45.54 46.22 45.28 46.01 0.6M
2025-07-09 45.39 45.85 45.15 45.74 0.6M
2025-07-08 44.80 45.51 44.62 45.31 0.6M
2025-07-07 45.14 45.81 44.97 45.19 0.6M
2025-07-03 45.34 45.45 45.13 45.38 0.3M
2025-07-02 45.25 45.28 44.63 45.05 0.7M
2025-07-01 44.64 45.69 44.51 45.24 0.7M
2025-06-30 44.70 44.91 44.38 44.82 0.8M
2025-06-27 44.87 45.33 44.65 44.68 1.4M
2025-06-26 44.49 45.00 44.49 44.96 0.7M
2025-06-25 45.01 45.01 44.07 44.40 0.5M
2025-06-24 45.01 45.33 44.97 45.13 0.5M
2025-06-23 44.49 45.29 44.49 45.28 0.5M
2025-06-20 44.26 44.53 44.16 44.29 0.9M
2025-06-18 44.34 44.43 44.09 44.23 0.4M
2025-06-17 44.30 44.46 43.80 44.27 0.6M
2025-06-16 44.73 44.94 44.18 44.39 0.5M
2025-06-13 44.85 44.91 44.48 44.63 0.8M
2025-06-12 44.75 44.93 44.54 44.88 0.6M
2025-06-11 44.94 45.12 44.64 44.78 0.8M
2025-06-10 44.68 45.05 44.46 44.91 0.5M
2025-06-09 44.72 45.04 44.45 44.92 0.6M
2025-06-06 44.96 44.96 44.41 44.72 0.4M
2025-06-05 44.76 44.76 44.18 44.65 0.5M
2025-06-04 45.76 45.85 44.73 44.77 0.5M
2025-06-03 45.88 46.18 45.48 46.05 0.9M
2025-06-02 45.60 46.03 45.39 45.81 0.6M
2025-05-30 45.74 45.98 45.48 45.89 0.6M
2025-05-29 45.20 45.74 45.16 45.72 0.5M
2025-05-28 46.07 46.12 45.29 45.30 0.5M
2025-05-27 45.99 46.31 45.66 46.20 0.5M
2025-05-23 45.72 45.98 45.29 45.74 0.4M
2025-05-22 45.70 45.87 45.08 45.47 0.5M
2025-05-21 46.68 46.68 45.87 46.05 0.5M
2025-05-20 46.98 47.22 46.67 46.74 0.9M
2025-05-19 46.56 47.11 46.45 47.08 0.5M
2025-05-16 46.25 46.63 46.17 46.61 0.6M
2025-05-15 45.84 46.33 45.42 46.24 0.6M
2025-05-14 46.04 46.10 45.04 45.50 0.7M
2025-05-13 46.32 46.52 45.89 46.18 0.6M
2025-05-12 47.28 47.45 46.15 46.29 0.9M
2025-05-09 47.99 48.18 47.06 47.28 0.6M
2025-05-08 48.99 49.11 47.91 47.98 0.5M
2025-05-07 48.72 49.06 48.41 48.81 1.0M
2025-05-06 50.30 50.77 48.56 48.74 1.0M
2025-05-05 49.47 49.60 48.83 49.10 0.6M
2025-05-02 49.13 49.57 48.77 49.52 0.4M
2025-05-01 48.91 49.26 48.45 48.91 0.7M
2025-04-30 49.10 49.28 47.82 48.94 0.9M
2025-04-29 49.04 49.28 48.72 49.07 0.8M
2025-04-28 49.11 49.44 48.66 49.23 0.5M
2025-04-25 49.11 49.33 48.84 49.13 0.4M
2025-04-24 49.25 49.56 48.97 49.38 0.5M
2025-04-23 49.82 50.37 48.84 49.31 0.5M
2025-04-22 49.53 50.27 49.23 49.97 0.8M
2025-04-21 49.55 49.73 48.78 49.17 0.3M
2025-04-17 49.50 50.44 49.22 49.74 0.4M
2025-04-16 49.24 50.18 48.78 49.70 0.8M
2025-04-15 48.66 49.26 48.51 48.74 0.4M
2025-04-14 48.32 48.78 47.79 48.70 0.4M
2025-04-11 47.67 48.07 46.81 47.82 0.7M
2025-04-10 46.81 48.12 46.63 47.62 0.6M
2025-04-09 46.31 48.49 45.51 47.48 0.8M
2025-04-08 47.69 48.20 46.39 46.85 0.9M
2025-04-07 46.94 48.29 46.20 46.94 1.0M
2025-04-04 49.13 49.62 47.41 47.86 1.1M
2025-04-03 49.56 50.34 49.12 49.75 0.7M
2025-04-02 48.99 49.60 48.87 49.56 1.0M
2025-04-01 49.03 49.17 48.48 49.11 0.9M
2025-03-31 49.20 50.05 48.75 49.06 1.1M
2025-03-28 48.80 49.51 48.37 49.37 0.7M
2025-03-27 48.47 48.68 48.17 48.39 0.4M
2025-03-26 48.00 48.41 47.89 48.24 0.5M
2025-03-25 48.35 48.44 47.62 47.89 0.6M
2025-03-24 48.65 48.91 48.37 48.50 0.7M
2025-03-21 49.25 49.44 48.26 48.48 2.0M
2025-03-20 49.13 49.51 49.06 49.18 0.6M
2025-03-19 49.17 49.45 48.79 49.28 0.8M
2025-03-18 49.18 49.25 48.78 49.09 0.7M
2025-03-17 49.14 49.61 48.79 49.24 0.5M
2025-03-14 48.08 49.31 47.97 49.21 0.5M
2025-03-13 48.09 48.59 47.58 48.06 0.5M
2025-03-12 48.51 48.51 47.47 47.98 0.6M
2025-03-11 47.46 48.81 47.16 48.48 1.5M
2025-03-10 47.79 48.53 47.20 47.56 0.8M
2025-03-07 47.49 48.18 47.25 47.79 0.6M
2025-03-06 48.13 48.21 47.01 47.40 0.6M
2025-03-05 48.07 48.76 48.05 48.29 0.4M
2025-03-04 49.03 49.43 48.24 48.40 0.9M
2025-03-03 48.24 49.24 48.24 49.17 0.4M
2025-02-28 48.13 48.47 47.89 48.38 0.5M
2025-02-27 47.46 48.07 47.16 47.83 0.5M
2025-02-26 47.47 48.12 47.40 48.03 0.5M
2025-02-25 47.83 48.22 47.62 47.81 0.6M
2025-02-24 47.10 47.91 46.88 47.61 0.7M
2025-02-21 46.81 47.12 46.60 46.90 0.5M
2025-02-20 46.17 46.71 46.00 46.45 0.6M
2025-02-19 46.09 46.58 46.07 46.41 0.5M
2025-02-18 45.53 46.43 45.53 46.30 0.4M
2025-02-14 46.46 46.83 45.66 45.67 0.4M
2025-02-13 45.85 46.52 45.70 46.42 0.4M
2025-02-12 45.49 45.93 45.20 45.83 0.4M
2025-02-11 45.72 46.12 45.54 45.97 0.4M
2025-02-10 46.21 46.23 45.64 45.81 0.6M
2025-02-07 46.84 46.95 46.07 46.14 0.5M
2025-02-06 47.22 47.30 46.70 46.95 0.5M
2025-02-05 47.04 47.77 46.82 46.98 0.7M
2025-02-04 47.42 47.71 46.33 46.52 0.8M
2025-02-03 47.16 48.30 47.03 48.09 0.5M
2025-01-31 47.61 48.14 45.36 47.95 1.1M
2025-01-30 47.54 48.00 47.28 47.89 0.4M
2025-01-29 47.36 47.63 46.82 47.03 0.5M
2025-01-28 47.58 48.18 47.18 47.41 0.4M
2025-01-27 47.25 48.04 46.68 47.87 0.7M
2025-01-24 46.37 46.97 46.31 46.87 0.4M
2025-01-23 46.70 46.77 46.18 46.69 0.5M
2025-01-22 47.43 47.43 46.52 46.62 0.5M
2025-01-21 47.75 48.27 47.64 47.79 0.4M
2025-01-17 47.47 47.73 47.06 47.33 0.8M
2025-01-16 46.46 47.43 46.32 47.41 0.7M
2025-01-15 46.75 47.08 46.05 46.47 0.6M
2025-01-14 45.71 46.09 45.51 46.00 0.5M
2025-01-13 45.21 45.71 44.90 45.65 0.6M
2025-01-10 45.79 45.98 44.97 45.25 0.5M
2025-01-08 45.27 46.45 45.27 46.42 0.5M
2025-01-07 45.60 46.11 45.40 45.66 0.5M
2025-01-06 46.53 46.73 45.58 45.68 0.5M
2025-01-03 46.41 46.85 46.21 46.74 0.3M
2025-01-02 46.78 47.14 46.05 46.43 0.4M