New Jersey Resources Corp (NJR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.03 | 2.24059169023 | 45.97 | 47.05 | 45.3 | 446358 | 46.16812981 | CS |
| 4 | 4.05 | 9.42956926659 | 42.95 | 47.05 | 41.68 | 575525 | 44.13625771 | CS |
| 12 | 2 | 4.44444444444 | 45 | 47.05 | 41.58 | 513630 | 43.63576441 | CS |
| 26 | 4.74 | 11.2162801704 | 42.26 | 47.05 | 39.44 | 517159 | 42.72560284 | CS |
| 52 | 1.17 | 2.55291293912 | 45.83 | 47.05 | 38.92 | 534759 | 42.84992001 | CS |
| 156 | 7.5 | 18.9873417722 | 39.5 | 55.84 | 34.41 | 513738 | 44.05057198 | CS |
| 260 | -2.48 | -5.01212611156 | 49.48 | 55.84 | 21.14 | 534323 | 41.17188183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 46.58 | 0.5 | 1.09 | 46.31 | 47.03 | 46.27 | 619914 |
| 1721860800 | 46.08 | 0.13 | 0.28 | 46.07 | 46.44 | 45.4 | 587913 |
| 1721774400 | 45.95 | -0.1 | -0.22 | 45.93 | 46.23 | 45.69 | 477638 |
| 1721688000 | 46.05 | 0.13 | 0.28 | 45.98 | 46.27 | 45.69 | 477211 |
| 1721428800 | 45.92 | -0.18 | -0.39 | 46.03 | 46.24 | 45.3 | 421995 |
| 1721342400 | 46.1 | 0 | 0.00 | 45.85 | 46.56 | 45.65 | 413811 |
| 1721256000 | 46.1 | 0.48 | 1.05 | 45.68 | 46.68 | 45.26 | 779726 |
| 1721169600 | 45.62 | 1.12 | 2.52 | 44.79 | 45.77 | 44.39 | 593817 |
| 1721083200 | 44.5 | -0.18 | -0.40 | 44.78 | 44.91 | 44.23 | 601738 |
| 1720824000 | 44.68 | 0.51 | 1.15 | 44.5 | 45.03 | 44.375 | 469694 |
| 1720737600 | 44.17 | 1.59 | 3.73 | 43.01 | 44.25 | 42.81 | 555320 |
| 1720651200 | 42.58 | 0.46 | 1.09 | 42.36 | 42.68 | 42.08 | 332452 |
| 1720564800 | 42.12 | 0.09 | 0.21 | 42.03 | 42.26 | 41.68 | 323860 |
| 1720478400 | 42.03 | -0.23 | -0.54 | 42.33 | 42.64 | 41.98 | 366373 |
| 1720219200 | 42.26 | -0.1 | -0.24 | 42.22 | 42.5053 | 42.17 | 296441 |
| 1720040640 | 42.36 | -0.32 | -0.75 | 42.69 | 42.93 | 42.35 | 177114 |
| 1719960000 | 42.68 | 0.16 | 0.38 | 42.69 | 42.9 | 42.29 | 405565 |
| 1719873600 | 42.52 | -0.09 | -0.21 | 42.99 | 43.0599 | 42.195 | 451687 |
| 1719614400 | 42.61 | 0 | 0.00 | 42.61 | 42.61 | 42.61 | 0 |
| 1719528000 | 42.61 | 0.2 | 0.47 | 42.48 | 42.76 | 42.31 | 314528 |
| 1719441600 | 42.41 | 0.12 | 0.28 | 42.16 | 42.5 | 42 | 441226 |
| 1719355200 | 42.29 | -0.37 | -0.87 | 42.57 | 42.66 | 42.11 | 283931 |
| 1719268800 | 42.66 | 0.59 | 1.40 | 42.12 | 42.82 | 42.1 | 354297 |
| 1719009600 | 42.07 | -0.02 | -0.05 | 42.15 | 42.36 | 41.83 | 1043529 |
| 1718923200 | 42.09 | 0.23 | 0.55 | 41.84 | 42.55 | 41.8 | 399840 |
| 1718750400 | 41.86 | 0 | 0.00 | 41.7 | 42.095 | 41.7 | 419819 |
| 1718664000 | 41.86 | -0.22 | -0.52 | 41.82 | 42.33 | 41.71 | 476775 |
| 1718404800 | 42.08 | -0.05 | -0.12 | 41.81 | 42.25 | 41.73 | 609789 |
| 1718318400 | 42.13 | -0.46 | -1.08 | 42.6 | 42.703 | 42.08 | 515783 |
| 1718232000 | 42.59 | -0.6 | -1.39 | 43.57 | 43.74 | 42.42 | 570316 |
| 1718145600 | 43.19 | -0.26 | -0.60 | 43.13 | 43.52 | 42.85 | 351720 |
| 1718059200 | 43.45 | 0.16 | 0.37 | 43.04 | 43.5 | 42.82 | 572224 |
| 1717800000 | 43.29 | -0.16 | -0.37 | 43.07 | 43.415 | 42.6 | 411655 |
| 1717713600 | 43.45 | -0.52 | -1.18 | 43.78 | 43.97 | 43.37 | 581259 |
| 1717627200 | 43.97 | -0.62 | -1.39 | 44.51 | 44.57 | 43.6 | 887323 |
| 1717540800 | 44.59 | 0.57 | 1.29 | 43.83 | 44.72 | 43.71 | 555200 |
| 1717454400 | 44.02 | 0.56 | 1.29 | 43.75 | 44.5 | 43.43 | 597651 |
| 1717195200 | 43.46 | 1.11 | 2.62 | 42.43 | 43.51 | 42.03 | 841606 |
| 1717108800 | 42.35 | 0.57 | 1.36 | 42.06 | 42.46 | 41.95 | 288182 |
| 1717022400 | 41.78 | -0.38 | -0.90 | 41.8 | 41.925 | 41.58 | 316946 |
| 1716936000 | 42.16 | -0.44 | -1.03 | 42.68 | 42.81 | 42.11 | 382073 |
| 1716590400 | 42.6 | 0.14 | 0.33 | 42.65 | 42.92 | 42.5 | 579847 |
| 1716504000 | 42.46 | -1.28 | -2.93 | 43.47 | 43.47 | 42.36 | 459589 |
| 1716417600 | 43.74 | -0.83 | -1.86 | 44.28 | 44.36 | 43.68 | 328437 |
| 1716331200 | 44.57 | 0.06 | 0.13 | 44.42 | 44.66 | 44.32 | 379486 |
| 1716244800 | 44.51 | 0.4 | 0.91 | 44.06 | 44.52 | 43.84 | 366548 |
| 1715985600 | 44.11 | -0.37 | -0.83 | 44.45 | 44.45 | 44.04 | 365947 |
| 1715899200 | 44.48 | 0.36 | 0.82 | 44.15 | 44.6 | 44.11 | 394868 |
| 1715812800 | 44.12 | 0.15 | 0.34 | 44.46 | 44.49 | 44.0101 | 416139 |
| 1715726400 | 43.97 | -0.15 | -0.34 | 44.64 | 44.69 | 43.79 | 409350 |
| 1715640000 | 44.12 | -0.21 | -0.47 | 44.62 | 44.75 | 44.12 | 442131 |
| 1715380800 | 44.33 | 0 | 0.00 | 44.39 | 44.53 | 43.93 | 427481 |
| 1715294400 | 44.33 | 0.14 | 0.32 | 44.14 | 44.43 | 43.89 | 452354 |
| 1715208000 | 44.19 | -0.66 | -1.47 | 44.77 | 44.95 | 44.17 | 519547 |
| 1715121600 | 44.85 | 0.1 | 0.22 | 43.95 | 45 | 43.0209 | 902006 |
| 1715035200 | 44.75 | 0.05 | 0.11 | 44.92 | 45.13 | 44.5133 | 339418 |
| 1714776000 | 44.7 | 0.15 | 0.34 | 45 | 45.08 | 44.31 | 367005 |
| 1714689600 | 44.55 | 0.48 | 1.09 | 44.26 | 44.6 | 44.09 | 335271 |
| 1714603200 | 44.07 | 0.38 | 0.87 | 43.98 | 44.55 | 43.67 | 490943 |
| 1714516800 | 43.69 | 0.21 | 0.48 | 43.33 | 43.94 | 42.96 | 770301 |
| 1714430400 | 43.48 | 0.14 | 0.32 | 43.49 | 43.855 | 43.33 | 384734 |
| 1714171200 | 43.34 | 0.04 | 0.09 | 43.33 | 43.94 | 43.15 | 487243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
