New Jersey Resources Corp (NJR)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -0.706420112196 | 48.13 | 49.43 | 47.01 | 568389 | 48.29157366 | CS |
| 4 | 0.95 | 2.02818104184 | 46.84 | 49.43 | 45.2006 | 518810 | 47.18700785 | CS |
| 12 | 0.0656 | 0.137455892583 | 47.7244 | 49.43 | 44.9 | 537505 | 46.95426456 | CS |
| 26 | 1.8 | 3.91389432485 | 45.99 | 51.945 | 44.7779 | 492769 | 47.27829977 | CS |
| 52 | 4.9 | 11.4245744929 | 42.89 | 51.945 | 40.62 | 485236 | 45.49655496 | CS |
| 156 | 2.5 | 5.51998233606 | 45.29 | 55.84 | 38.0701 | 515764 | 45.60341291 | CS |
| 260 | 11.8 | 32.7868852459 | 35.99 | 55.84 | 21.14 | 526864 | 41.53256667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 47.79 | 0.39 | 0.82 | 47.49 | 48.18 | 47.252 | 641407 |
| 1741304400 | 47.4 | -0.89 | -1.84 | 48.13 | 48.205 | 47.01 | 574470 |
| 1741218000 | 48.29 | -0.11 | -0.23 | 48.07 | 48.76 | 48.05 | 440601 |
| 1741131600 | 48.4 | -0.77 | -1.57 | 48.79 | 49.43 | 48.235 | 872442 |
| 1741045200 | 49.17 | 0.79 | 1.63 | 48.24 | 49.24 | 48.24 | 422637 |
| 1740786000 | 48.38 | 0.55 | 1.15 | 48.13 | 48.47 | 47.89 | 531793 |
| 1740699600 | 47.83 | -0.2 | -0.42 | 47.46 | 48.07 | 47.16 | 475492 |
| 1740613200 | 48.03 | 0.22 | 0.46 | 47.98 | 48.12 | 47.4 | 540469 |
| 1740526800 | 47.81 | 0.2 | 0.42 | 47.83 | 48.22 | 47.62 | 646884 |
| 1740440400 | 47.61 | 0.71 | 1.51 | 46.94 | 47.91 | 46.88 | 654621 |
| 1740181200 | 46.9 | 0.45 | 0.97 | 46.81 | 47.12 | 46.6 | 539199 |
| 1740094800 | 46.45 | 0.04 | 0.09 | 46.5 | 46.71 | 45.995 | 568779 |
| 1740008400 | 46.41 | 0.11 | 0.24 | 46.09 | 46.58 | 46.06 | 521158 |
| 1739922000 | 46.3 | 0.63 | 1.38 | 45.53 | 46.43 | 45.45 | 384283 |
| 1739576400 | 45.67 | -0.75 | -1.62 | 46.46 | 46.8285 | 45.66 | 375147 |
| 1739490000 | 46.42 | 0.59 | 1.29 | 45.85 | 46.52 | 45.7031 | 413955 |
| 1739403600 | 45.83 | -0.14 | -0.30 | 45.22 | 45.929 | 45.2006 | 423817 |
| 1739317200 | 45.97 | 0.16 | 0.35 | 45.72 | 46.12 | 45.41 | 438935 |
| 1739230800 | 45.81 | -0.33 | -0.72 | 46.21 | 46.27 | 45.64 | 555891 |
| 1738971600 | 46.14 | -0.81 | -1.73 | 46.84 | 46.945 | 46.07 | 476812 |
| 1738885200 | 46.95 | -0.03 | -0.06 | 47.22 | 47.3 | 46.7 | 453246 |
| 1738798800 | 46.98 | 0.46 | 0.99 | 47.04 | 47.77 | 46.815 | 685709 |
| 1738712400 | 46.52 | -1.57 | -3.26 | 47.42 | 47.71 | 46.33 | 843275 |
| 1738626000 | 48.09 | 0.14 | 0.29 | 47.16 | 48.3 | 47.03 | 488181 |
| 1738366800 | 47.95 | 0.06 | 0.13 | 47.61 | 48.14 | 45.36 | 1133340 |
| 1738280400 | 47.89 | 0.86 | 1.83 | 47.54 | 48 | 47.25 | 419546 |
| 1738194000 | 47.03 | -0.38 | -0.80 | 47.36 | 47.63 | 46.815 | 513625 |
| 1738107600 | 47.41 | -0.46 | -0.96 | 47.58 | 48.18 | 47.175 | 410625 |
| 1738021200 | 47.87 | 1 | 2.13 | 46.6 | 48.04 | 46.6 | 749004 |
| 1737762000 | 46.87 | 0.25 | 0.54 | 46.37 | 46.97 | 46.31 | 442894 |
| 1737675600 | 46.62 | 0 | 0.00 | 46.62 | 46.62 | 46.62 | 0 |
| 1737589200 | 46.62 | -1.17 | -2.45 | 47.43 | 47.43 | 46.515 | 498684 |
| 1737502800 | 47.79 | 0.46 | 0.97 | 47.86 | 48.27 | 47.721 | 348394 |
| 1737157200 | 47.33 | -0.08 | -0.17 | 47.47 | 47.73 | 47.06 | 826780 |
| 1737070800 | 47.41 | 0.94 | 2.02 | 46.46 | 47.43 | 46.32 | 744608 |
| 1736984400 | 46.47 | 0.47 | 1.02 | 46.75 | 47.08 | 46.05 | 605834 |
| 1736898000 | 46 | 0.35 | 0.77 | 45.91 | 46.09 | 45.5142 | 510417 |
| 1736811600 | 45.65 | 0.4 | 0.88 | 45.4 | 45.705 | 44.9 | 576802 |
| 1736552400 | 45.25 | -1.17 | -2.52 | 45.77 | 45.98 | 44.97 | 492428 |
| 1736379600 | 46.42 | 0.76 | 1.66 | 45.5 | 46.45 | 45.32 | 495563 |
| 1736293200 | 45.66 | -0.02 | -0.04 | 45.745 | 46.11 | 45.4002 | 503476 |
| 1736206800 | 45.68 | -1.06 | -2.27 | 46.4 | 46.58 | 45.58 | 480034 |
| 1735947600 | 46.74 | 0.31 | 0.67 | 46.45 | 46.85 | 46.21 | 318250 |
| 1735861200 | 46.43 | -0.22 | -0.47 | 46.9813 | 47.14 | 46.05 | 371081 |
| 1735688400 | 46.65 | 0.12 | 0.26 | 46.73 | 46.97 | 46.36 | 429486 |
| 1735602000 | 46.53 | 0.01 | 0.02 | 46.23 | 46.77 | 46.08 | 271312 |
| 1735342800 | 46.52 | -0.19 | -0.41 | 46.42 | 46.75 | 46.23 | 374464 |
| 1735256400 | 46.71 | -0.12 | -0.26 | 46.57 | 46.82 | 46.38 | 455625 |
| 1735077840 | 46.83 | 0.43 | 0.93 | 46.64 | 46.84 | 46.27 | 117698 |
| 1734997200 | 46.4 | -0.11 | -0.24 | 46.46 | 46.46 | 45.85 | 429388 |
| 1734738000 | 46.51 | 0.48 | 1.04 | 45.785 | 46.7 | 45.785 | 1298344 |
| 1734651600 | 46.03 | 0.63 | 1.39 | 45.61 | 46.48 | 45.45 | 514564 |
| 1734565200 | 45.4 | -2.12 | -4.46 | 47.4 | 47.63 | 45.38 | 529653 |
| 1734478800 | 47.52 | -0.15 | -0.31 | 47.525 | 47.92 | 47.18 | 811848 |
| 1734392400 | 47.67 | 0.12 | 0.25 | 47.515 | 48.03 | 47.47 | 610309 |
| 1734133200 | 47.55 | -0.28 | -0.59 | 47.7244 | 47.84 | 47.385 | 413393 |
| 1734046800 | 47.83 | -0.04 | -0.08 | 48.39 | 48.6392 | 47.82 | 663972 |
| 1733960400 | 47.87 | -0.86 | -1.76 | 48.3 | 48.4 | 47.86 | 663175 |
| 1733874000 | 48.73 | 0.2 | 0.41 | 48.23 | 49.01 | 47.88 | 628498 |
| 1733787600 | 48.53 | -0.65 | -1.32 | 49.14 | 49.18 | 48.36 | 509406 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
