• SPX
  • $5,408.42
  • -1.73 %
  • -$94.99
  • DJI
  • $40,345.41
  • -1.01 %
  • -$410.34
  • N225
  • $36,391.47
  • -0.72 %
  • -$265.62
  • FTSE
  • $8,181.47
  • -0.73 %
  • -$60.24
  • IXIC
  • $16,690.83
  • -2.55 %
  • -$436.83
New Jersey Resources Corporation (NJR) Charts

New Jersey Resources Corporation (NJR) Charts

NYSE Currency in USD Disclaimer

Stock Price

$46.02

-$0.38

(-0.82%)

Day's range
$46.02
Day's range
$46.68
  • 5 DAY PERFORMANCE

    -0.63%
  • 1 MONTH PERFORMANCE

    +3.72%
  • 3 MONTH PERFORMANCE

    +6.31%
  • 6 MONTH PERFORMANCE

    +7.07%
  • YEAR-TO-DATE PERFORMANCE

    +3.23%
  • 1 YEAR PERFORMANCE

    +9.26%

New Jersey Resources Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/06/2024 $46.59 $46.03   (-1.2%) $46.68 $46.02 364,276 $4.56 B
09/05/2024 $46.67 $46.40   (-0.58%) $46.75 $46.28 317,006 $4.59 B
09/04/2024 $46.53 $46.32   (-0.45%) $46.74 $46.09 387,500 $4.58 B
09/03/2024 $46.16 $46.31   (0.32%) $46.54 $46.16 347,340 $4.58 B
08/30/2024 $45.85 $46.31   (1%) $46.34 $45.68 565,100 $4.58 B
08/29/2024 $45.75 $45.65   (-0.22%) $45.78 $45.33 479,500 $4.52 B
08/28/2024 $45.85 $45.57   (-0.61%) $46.23 $45.56 419,400 $4.51 B
08/27/2024 $46.05 $45.85   (-0.43%) $46.24 $45.84 436,035 $4.54 B
08/26/2024 $46.30 $46.17   (-0.28%) $46.63 $46.14 320,433 $4.57 B
08/23/2024 $45.92 $46.11   (0.41%) $46.36 $45.77 322,200 $4.56 B
08/22/2024 $45.67 $45.65   (-0.04%) $45.86 $45.41 227,200 $4.52 B
08/21/2024 $45.88 $45.62   (-0.57%) $45.88 $45.49 261,900 $4.52 B
08/20/2024 $45.28 $45.62   (0.75%) $45.72 $45.19 410,514 $4.52 B
08/19/2024 $45.32 $45.36   (0.09%) $45.56 $45.11 681,410 $4.49 B
08/16/2024 $45.07 $45.37   (0.67%) $45.45 $44.77 315,608 $4.49 B
08/15/2024 $45.20 $45.02   (-0.4%) $45.28 $44.52 350,328 $4.46 B
08/14/2024 $44.52 $44.68   (0.36%) $44.90 $44.31 345,500 $4.42 B
08/13/2024 $44.37 $44.61   (0.54%) $44.81 $44.15 593,605 $4.42 B
08/12/2024 $44.41 $44.12   (-0.65%) $44.44 $43.89 313,011 $4.37 B
08/09/2024 $44.20 $44.46   (0.59%) $44.55 $43.87 312,331 $4.40 B
08/08/2024 $44.54 $44.14   (-0.9%) $44.63 $44.07 410,306 $4.37 B
08/07/2024 $44.08 $44.37   (0.66%) $44.57 $43.70 718,138 $4.39 B
08/06/2024 $42.41 $43.50   (2.57%) $44.84 $42.33 860,205 $4.31 B
08/05/2024 $46.42 $45.00   (-3.06%) $46.49 $44.78 682,600 $4.45 B
08/02/2024 $46.56 $46.80   (0.52%) $47.15 $46.19 520,801 $4.63 B
08/01/2024 $46.94 $46.92   (-0.04%) $47.37 $46.33 471,800 $4.62 B
07/31/2024 $46.95 $46.75   (-0.43%) $47.34 $46.68 836,700 $4.60 B
07/30/2024 $46.73 $47.01   (0.6%) $47.06 $46.35 287,522 $4.62 B
07/29/2024 $47.05 $46.61   (-0.94%) $47.05 $46.45 364,505 $4.59 B
07/26/2024 $47.02 $47.00   (-0.04%) $47.05 $46.53 314,771 $4.62 B
07/25/2024 $46.31 $46.58   (0.58%) $47.03 $46.27 618,400 $4.58 B
07/24/2024 $46.07 $46.08   (0.02%) $46.44 $45.40 587,913 $4.53 B
07/23/2024 $45.93 $45.95   (0.04%) $46.23 $45.69 477,638 $4.52 B
07/22/2024 $45.98 $46.05   (0.15%) $46.27 $45.69 477,211 $4.53 B
07/19/2024 $46.24 $45.92   (-0.69%) $46.24 $45.30 421,995 $4.52 B
07/18/2024 $45.85 $46.10   (0.55%) $46.56 $45.65 413,811 $4.54 B
07/17/2024 $45.68 $46.10   (0.92%) $46.68 $45.26 779,726 $4.54 B
07/16/2024 $44.79 $45.62   (1.85%) $45.77 $44.39 593,817 $4.49 B
07/15/2024 $44.78 $44.50   (-0.63%) $44.91 $44.23 601,738 $4.38 B
07/12/2024 $44.50 $44.68   (0.4%) $45.03 $44.38 469,694 $4.40 B
07/11/2024 $43.01 $44.17   (2.7%) $44.25 $42.81 555,320 $4.35 B
07/10/2024 $42.36 $42.58   (0.52%) $42.68 $42.15 332,452 $4.19 B
07/09/2024 $42.03 $42.12   (0.21%) $42.26 $41.68 323,860 $4.14 B
07/08/2024 $42.33 $42.03   (-0.71%) $42.64 $41.98 366,373 $4.13 B
07/05/2024 $42.22 $42.26   (0.09%) $42.51 $42.17 296,441 $4.16 B
07/03/2024 $42.69 $42.36   (-0.77%) $42.93 $42.35 177,114 $4.17 B
07/02/2024 $42.69 $42.68   (-0.02%) $42.90 $42.29 405,565 $4.20 B
07/01/2024 $42.86 $42.52   (-0.79%) $43.06 $42.20 451,687 $4.18 B
06/28/2024 $42.95 $42.74   (-0.49%) $42.98 $42.60 2.94 M $4.20 B
06/27/2024 $42.48 $42.61   (0.31%) $42.76 $42.31 314,528 $4.19 B
06/26/2024 $42.16 $42.41   (0.59%) $42.50 $42.00 441,226 $4.17 B
06/25/2024 $42.57 $42.29   (-0.66%) $42.66 $42.11 283,931 $4.16 B
06/24/2024 $42.12 $42.66   (1.28%) $42.82 $42.12 354,397 $4.20 B
06/21/2024 $42.32 $42.07   (-0.59%) $42.36 $41.83 1.04 M $4.14 B
06/20/2024 $41.84 $42.09   (0.6%) $42.55 $41.80 399,840 $4.14 B
06/18/2024 $41.70 $41.86   (0.38%) $42.10 $41.70 419,819 $4.12 B
06/17/2024 $41.82 $41.86   (0.1%) $42.33 $41.71 476,759 $4.12 B
06/14/2024 $41.81 $42.08   (0.65%) $42.25 $41.75 609,789 $4.14 B
06/13/2024 $42.60 $42.13   (-1.1%) $42.70 $42.08 515,783 $4.14 B
06/12/2024 $43.57 $42.59   (-2.25%) $43.74 $42.42 570,316 $4.19 B
06/11/2024 $43.13 $43.19   (0.14%) $43.52 $42.93 351,720 $4.25 B
06/10/2024 $43.04 $43.45   (0.95%) $43.50 $42.82 572,224 $4.27 B
06/07/2024 $43.07 $43.29   (0.51%) $43.42 $42.60 413,450 $4.26 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.