Register for real-time alerts, custom portfolio, and market movers
NJR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 44.33 | 0.14 | 0.32% | 44.14 | 44.43 | 43.89 | 452,354 |
| May 08 2024 | 44.19 | -0.66 | -1.47% | 44.77 | 44.95 | 44.17 | 519,547 |
| May 07 2024 | 44.85 | 0.10 | 0.22% | 43.95 | 45.00 | 43.0209 | 902,006 |
| May 06 2024 | 44.75 | 0.05 | 0.11% | 44.92 | 45.13 | 44.5133 | 339,418 |
| May 03 2024 | 44.70 | 0.15 | 0.34% | 45.00 | 45.08 | 44.31 | 367,005 |
| May 02 2024 | 44.55 | 0.48 | 1.09% | 44.26 | 44.60 | 44.09 | 335,271 |
| May 01 2024 | 44.07 | 0.38 | 0.87% | 43.98 | 44.55 | 43.67 | 490,943 |
| Apr 30 2024 | 43.69 | 0.21 | 0.48% | 43.33 | 43.94 | 42.96 | 770,301 |
| Apr 29 2024 | 43.48 | 0.14 | 0.32% | 43.49 | 43.855 | 43.33 | 384,734 |
| Apr 26 2024 | 43.34 | 0.04 | 0.09% | 43.33 | 43.94 | 43.15 | 487,243 |
| Apr 25 2024 | 43.30 | -0.40 | -0.92% | 43.53 | 43.53 | 42.98 | 448,984 |
| Apr 24 2024 | 43.70 | 0.26 | 0.60% | 43.04 | 43.725 | 42.78 | 492,440 |
| Apr 23 2024 | 43.44 | -0.09 | -0.21% | 43.39 | 43.73 | 43.15 | 442,460 |
| Apr 22 2024 | 43.53 | 0.17 | 0.39% | 43.29 | 43.75 | 42.95 | 509,445 |
| Apr 19 2024 | 43.36 | 1.17 | 2.77% | 42.19 | 43.39 | 42.19 | 450,301 |
| Apr 18 2024 | 42.19 | 0.64 | 1.54% | 41.64 | 42.41 | 41.52 | 688,041 |
| Apr 17 2024 | 41.55 | 0.27 | 0.65% | 41.53 | 41.835 | 41.30 | 366,735 |
| Apr 16 2024 | 41.28 | -0.30 | -0.72% | 41.29 | 41.37 | 40.62 | 382,262 |
| Apr 15 2024 | 41.58 | -0.21 | -0.50% | 41.85 | 42.05 | 41.20 | 385,659 |
| Apr 12 2024 | 41.79 | -0.08 | -0.19% | 41.82 | 42.11 | 41.55 | 280,759 |
| Apr 11 2024 | 41.87 | 0.08 | 0.19% | 42.07 | 42.20 | 41.34 | 355,635 |
| Apr 10 2024 | 41.79 | -1.13 | -2.63% | 42.12 | 42.12 | 41.40 | 392,621 |
| Apr 09 2024 | 42.92 | -0.01 | -0.02% | 43.10 | 43.39 | 42.73 | 242,973 |
| Apr 08 2024 | 42.93 | 0.15 | 0.35% | 42.86 | 43.20 | 42.78 | 263,899 |
| Apr 05 2024 | 42.78 | -0.13 | -0.30% | 42.64 | 42.93 | 42.22 | 418,976 |
| Apr 04 2024 | 42.91 | 0.22 | 0.52% | 43.07 | 43.25 | 42.53 | 443,361 |
| Apr 03 2024 | 42.69 | -0.44 | -1.02% | 42.88 | 42.96 | 42.615 | 365,278 |
| Apr 02 2024 | 43.13 | 0.47 | 1.10% | 42.35 | 43.20 | 42.17 | 590,367 |
| Apr 01 2024 | 42.66 | -0.25 | -0.58% | 42.91 | 42.91 | 42.34 | 328,329 |
| Mar 28 2024 | 42.91 | 0.54 | 1.27% | 42.44 | 43.02 | 42.44 | 407,309 |
| Mar 27 2024 | 42.37 | 0.78 | 1.88% | 41.82 | 42.39 | 41.47 | 568,010 |
| Mar 26 2024 | 41.59 | -0.49 | -1.16% | 42.25 | 42.25 | 41.41 | 249,437 |
| Mar 25 2024 | 42.08 | 0.03 | 0.07% | 42.29 | 42.39 | 41.96 | 197,505 |
| Mar 22 2024 | 42.05 | 0.27 | 0.65% | 42.03 | 42.125 | 41.79 | 473,723 |
| Mar 21 2024 | 41.78 | -0.22 | -0.52% | 42.04 | 42.31 | 41.72 | 511,373 |
| Mar 20 2024 | 42.00 | 0.19 | 0.45% | 41.66 | 42.27 | 41.5724 | 383,323 |
| Mar 19 2024 | 41.81 | 0.55 | 1.33% | 41.01 | 41.92 | 41.01 | 520,362 |
| Mar 18 2024 | 41.26 | -0.45 | -1.08% | 41.68 | 41.74 | 41.075 | 652,483 |
| Mar 15 2024 | 41.71 | -0.03 | -0.07% | 41.52 | 42.20 | 41.28 | 1,580,904 |
| Mar 14 2024 | 41.74 | -0.60 | -1.42% | 41.98 | 42.175 | 41.21 | 539,512 |
| Mar 13 2024 | 42.34 | -0.43 | -1.01% | 42.83 | 43.17 | 42.29 | 407,057 |
| Mar 12 2024 | 42.77 | -0.74 | -1.70% | 42.82 | 42.95 | 42.34 | 456,096 |
| Mar 11 2024 | 43.51 | 0.49 | 1.14% | 43.02 | 43.55 | 43.02 | 303,861 |
| Mar 08 2024 | 43.02 | 0.04 | 0.09% | 43.29 | 43.34 | 42.955 | 330,600 |
| Mar 07 2024 | 42.98 | 0.42 | 0.99% | 42.89 | 43.16 | 42.75 | 382,564 |
| Mar 06 2024 | 42.56 | 0.45 | 1.07% | 42.56 | 42.585 | 42.12 | 450,424 |
| Mar 05 2024 | 42.11 | -0.11 | -0.26% | 42.19 | 42.72 | 41.89 | 519,860 |
| Mar 04 2024 | 42.22 | 0.45 | 1.08% | 41.69 | 42.325 | 41.39 | 546,531 |
| Mar 01 2024 | 41.77 | 0.16 | 0.38% | 41.53 | 41.99 | 40.96 | 352,407 |
| Feb 29 2024 | 41.61 | 0.27 | 0.65% | 41.75 | 41.91 | 41.34 | 441,020 |
| Feb 28 2024 | 41.34 | -0.03 | -0.07% | 41.15 | 41.67 | 41.15 | 461,675 |
| Feb 27 2024 | 41.37 | 0.48 | 1.17% | 41.10 | 41.3725 | 40.91 | 338,373 |
| Feb 26 2024 | 40.89 | -0.53 | -1.28% | 41.14 | 41.16 | 40.51 | 453,062 |
| Feb 23 2024 | 41.42 | -0.22 | -0.53% | 41.57 | 41.70 | 41.306 | 322,238 |
| Feb 22 2024 | 41.64 | -0.37 | -0.88% | 41.60 | 41.65 | 41.09 | 874,662 |
| Feb 21 2024 | 42.01 | -0.01 | -0.02% | 42.01 | 42.41 | 41.615 | 871,753 |
| Feb 20 2024 | 42.02 | -0.06 | -0.14% | 41.88 | 42.63 | 41.66 | 513,645 |
| Feb 16 2024 | 42.08 | -0.27 | -0.64% | 42.06 | 42.40 | 41.68 | 426,732 |
| Feb 15 2024 | 42.35 | 1.01 | 2.44% | 41.56 | 42.44 | 41.52 | 554,843 |
| Feb 14 2024 | 41.34 | 0.68 | 1.67% | 40.79 | 41.42 | 40.56 | 568,251 |
| Feb 13 2024 | 40.66 | -1.47 | -3.49% | 41.08 | 41.48 | 40.34 | 608,744 |
| Feb 12 2024 | 42.13 | 0.85 | 2.06% | 41.25 | 42.27 | 41.25 | 680,558 |
