Dark

NJR
New Jersey Resources Corp
stock NYSE

At Close

Jul 28, 2025 3:59:30 PM EDT

45.45USD-1.110%(-0.51)560,626

45.42Bid 45.46Ask 0.04Spread

Pre-market

0.00USD-100.000%(-45.96)0

After-hours

Jul 28, 2025 4:25:30 PM EDT

45.44USD-0.022%(-0.01)4,751

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-28	45.8900	45.8900	45.390000	45.4500	-1.110%	560,626	0.000%
2025-07-25	45.9800	46.2300	45.860000	45.9600	+0.153%	624,296	-1.110%
2025-07-24	46.0400	46.1800	45.780000	45.8900	-0.369%	587,174	-0.959%
2025-07-23	46.7400	46.8700	45.750000	46.0600	-1.602%	491,039	-1.324%
2025-07-22	46.5100	47.1400	46.470000	46.8100	+0.710%	504,118	-2.905%
2025-07-21	45.7300	46.5950	45.730000	46.4800	+1.640%	533,605	-2.216%
2025-07-18	45.8200	46.2500	45.590000	45.7300	-0.131%	443,022	-0.612%
2025-07-17	46.1100	46.4200	45.530000	45.7900	-0.952%	853,337	-0.743%
2025-07-16	45.8700	46.4500	45.870000	46.2300	+0.697%	866,494	-1.687%
2025-07-15	46.2000	46.4400	45.730000	45.9100	-0.714%	826,554	-1.002%
2025-07-14	45.6900	46.2750	45.640000	46.2400	+1.115%	512,545	-1.708%
2025-07-11	45.9500	46.0200	45.420000	45.7300	-0.609%	560,913	-0.612%
2025-07-10	45.5400	46.2200	45.280100	46.0100	+0.590%	625,620	-1.217%
2025-07-09	45.3900	45.8500	45.150000	45.7400	+0.949%	580,287	-0.634%
2025-07-08	44.8000	45.5100	44.615000	45.3100	+0.266%	557,449	+0.309%
2025-07-07	45.1400	45.8100	44.971000	45.1900	-0.419%	576,086	+0.575%
2025-07-03	45.3400	45.4500	45.130000	45.3800	+0.733%	264,628	+0.154%
2025-07-02	45.2450	45.2800	44.630000	45.0500	-0.420%	667,877	+0.888%
2025-07-01	44.6400	45.6900	44.510000	45.2400	+0.937%	736,498	+0.464%
2025-06-30	44.7000	44.9075	44.380000	44.8200	+0.313%	815,114	+1.406%
2025-06-27	44.8700	45.3300	44.650000	44.6800	-0.623%	1,350,544	+1.723%
2025-06-26	44.4900	45.0000	44.490000	44.9600	+1.261%	685,081	+1.090%
2025-06-25	45.0100	45.0100	44.070000	44.4000	-1.618%	532,705	+2.365%
2025-06-24	45.0100	45.3300	44.970000	45.1300	-0.331%	510,973	+0.709%
2025-06-23	44.4900	45.2900	44.490000	45.2800	+2.235%	480,320	+0.375%
2025-06-20	44.2600	44.5300	44.160000	44.2900	+0.136%	936,453	+2.619%
2025-06-18	44.3400	44.4300	44.085000	44.2300	-0.090%	447,118	+2.758%
2025-06-17	44.3000	44.4600	43.800000	44.2700	-0.270%	593,866	+2.665%
2025-06-16	44.7300	44.9400	44.180000	44.3900	-0.538%	541,222	+2.388%
2025-06-13	44.8500	44.9100	44.475000	44.6300	-0.557%	815,473	+1.837%
2025-06-12	44.7500	44.9340	44.540000	44.8800	+0.223%	559,270	+1.270%
2025-06-11	44.9400	45.1200	44.640000	44.7800	-0.289%	755,964	+1.496%
2025-06-10	44.6800	45.0500	44.456260	44.9100	-0.022%	488,544	+1.202%
2025-06-09	44.7200	45.0400	44.450000	44.9200	+0.447%	578,200	+1.180%
2025-06-06	44.9600	44.9600	44.410000	44.7200	+0.157%	432,993	+1.632%
2025-06-05	44.7600	44.7600	44.180000	44.6500	-0.268%	528,504	+1.792%
2025-06-04	45.7600	45.8450	44.730000	44.7700	-2.780%	524,190	+1.519%
2025-06-03	45.8800	46.1800	45.480000	46.0500	+0.524%	895,629	-1.303%
2025-06-02	45.6000	46.0250	45.387900	45.8100	-0.174%	591,599	-0.786%
2025-05-30	45.7400	45.9750	45.480000	45.8900	+0.372%	605,643	-0.959%
2025-05-29	45.2000	45.7400	45.160000	45.7200	+0.927%	518,158	-0.591%
2025-05-28	46.0700	46.1200	45.290000	45.3000	-1.948%	460,294	+0.331%
2025-05-27	45.9900	46.3100	45.660000	46.2000	+1.006%	464,625	-1.623%
2025-05-23	45.7200	45.9800	45.290000	45.7400	+0.594%	431,934	-0.634%
2025-05-22	45.7000	45.8650	45.080000	45.4700	-1.260%	501,040	-0.044%
2025-05-21	46.6800	46.6800	45.870000	46.0500	-1.476%	498,553	-1.303%
2025-05-20	46.9800	47.2200	46.670000	46.7400	-0.722%	886,451	-2.760%
2025-05-19	46.5600	47.1100	46.450000	47.0800	+1.008%	510,016	-3.462%
2025-05-16	46.2500	46.6300	46.170000	46.6100	+0.800%	616,812	-2.489%
2025-05-15	45.8400	46.3300	45.420000	46.2400	+1.626%	585,255	-1.708%
2025-05-14	46.0400	46.1000	45.040000	45.5000	-1.472%	653,086	-0.110%
2025-05-13	46.3200	46.5157	45.892500	46.1800	-0.238%	645,615	-1.581%
2025-05-12	47.2800	47.4500	46.150000	46.2900	-2.094%	886,881	-1.815%
2025-05-09	47.9900	48.1800	47.060000	47.2800	-1.459%	648,328	-3.871%
2025-05-08	48.9900	49.1100	47.911000	47.9800	-1.700%	524,643	-5.273%
2025-05-07	48.7200	49.0550	48.410000	48.8100	+0.144%	1,025,824	-6.884%
2025-05-06	50.3000	50.7650	48.560000	48.7400	-0.733%	1,035,375	-6.750%
2025-05-05	49.4700	49.6000	48.830000	49.1000	-0.848%	564,143	-7.434%
2025-05-02	49.1300	49.5650	48.770000	49.5200	+1.247%	424,667	-8.219%
2025-05-01	48.9100	49.2600	48.450000	48.9100	-0.061%	670,334	-7.074%
2025-04-30	49.1000	49.2800	47.820000	48.9400	-0.265%	889,307	-7.131%
2025-04-29	49.0400	49.2800	48.720000	49.0700	-0.325%	822,179	-7.377%
2025-04-28	49.1100	49.4400	48.660000	49.2300	+0.204%	530,411	-7.678%
2025-04-25	49.1100	49.3300	48.840000	49.1300	-0.506%	443,405	-7.490%
2025-04-24	49.2500	49.5600	48.970000	49.3800	+0.142%	517,614	-7.959%
2025-04-23	49.8200	50.3700	48.840000	49.3100	-1.321%	510,299	-7.828%
2025-04-22	49.5300	50.2700	49.230000	49.9700	+1.627%	763,955	-9.045%
2025-04-21	49.5500	49.7274	48.775000	49.1700	-1.146%	331,167	-7.566%
2025-04-17	49.5000	50.4400	49.220000	49.7400	+0.080%	415,539	-8.625%
2025-04-16	49.2400	50.1800	48.780000	49.7000	+1.970%	752,790	-8.551%
2025-04-15	48.6600	49.2600	48.510000	48.7400	+0.082%	375,467	-6.750%
2025-04-14	48.3200	48.7800	47.790000	48.7000	+1.840%	395,422	-6.674%
2025-04-11	47.6700	48.0650	46.811400	47.8200	+0.420%	657,456	-4.956%
2025-04-10	46.8100	48.1200	46.630000	47.6200	+0.295%	621,271	-4.557%
2025-04-09	46.3100	48.4900	45.510000	47.4800	+1.345%	808,429	-4.275%
2025-04-08	47.6900	48.2000	46.390000	46.8500	-0.192%	927,898	-2.988%
2025-04-07	46.9400	48.2900	46.200000	46.9400	-1.922%	1,015,172	-3.174%
2025-04-04	49.1300	49.6200	47.412400	47.8600	-3.799%	1,080,575	-5.036%
2025-04-03	49.5600	50.3400	49.120000	49.7500	+0.383%	695,476	-8.643%
2025-04-02	48.9900	49.6000	48.870000	49.5600	+0.916%	954,039	-8.293%
2025-04-01	49.0300	49.1700	48.478700	49.1100	+0.102%	904,337	-7.453%
2025-03-31	49.2000	50.0500	48.750000	49.0600	-0.628%	1,061,649	-7.358%
2025-03-28	48.8000	49.5100	48.370000	49.3700	+2.025%	743,342	-7.940%
2025-03-27	48.4700	48.6800	48.170000	48.3900	+0.311%	352,344	-6.076%
2025-03-26	48.0000	48.4060	47.890000	48.2400	+0.731%	471,551	-5.784%
2025-03-25	48.3500	48.4430	47.615000	47.8900	-1.258%	523,450	-5.095%
2025-03-24	48.6500	48.9100	48.370000	48.5000	+0.041%	646,985	-6.289%
2025-03-21	49.2500	49.4400	48.260000	48.4800	-1.423%	1,931,362	-6.250%
2025-03-20	49.1300	49.5100	49.060000	49.1800	-0.203%	616,148	-7.584%
2025-03-19	49.1700	49.4500	48.790000	49.2800	+0.387%	659,771	-7.772%
2025-03-18	49.1800	49.2500	48.780000	49.0900	-0.305%	654,146	-7.415%
2025-03-17	49.1400	49.6050	48.790000	49.2400	+0.061%	458,964	-7.697%
2025-03-14	48.0800	49.3100	47.965000	49.2100	+2.393%	489,855	-7.641%
2025-03-13	48.0900	48.5900	47.580000	48.0600	+0.167%	502,898	-5.431%
2025-03-12	48.5100	48.5100	47.470000	47.9800	-1.031%	590,932	-5.273%
2025-03-11	47.4600	48.8100	47.164100	48.4800	+1.934%	1,163,990	-6.250%
2025-03-10	47.7900	48.5300	47.200000	47.5600	-0.481%	742,164	-4.437%
2025-03-07	47.4900	48.1800	47.252000	47.7900	+0.823%	621,761	-4.896%
2025-03-06	48.1300	48.2050	47.010000	47.4000	-1.843%	570,286	-4.114%
2025-03-05	48.0700	48.7600	48.050000	48.2900	-0.227%	409,449	-5.881%
2025-03-04	49.0300	49.4300	48.235000	48.4000	-1.566%	689,121	-6.095%
2025-03-03	48.2400	49.2400	48.240000	49.1700	+1.633%	405,921	-7.566%
2025-02-28	48.1300	48.4700	47.890000	48.3800	+1.150%	493,915	-6.056%
2025-02-27	47.4600	48.0700	47.160000	47.8300	-0.416%	449,205	-4.976%
2025-02-26	47.4700	48.1200	47.400000	48.0300	+0.460%	527,280	-5.372%
2025-02-25	47.8300	48.2200	47.620000	47.8100	+0.420%	580,921	-4.936%
2025-02-24	47.1000	47.9100	46.880000	47.6100	+1.514%	599,726	-4.537%
2025-02-21	46.8100	47.1200	46.600000	46.9000	+0.969%	500,507	-3.092%
2025-02-20	46.1700	46.7100	45.995000	46.4500	+0.086%	461,017	-2.153%
2025-02-19	46.0900	46.5800	46.070000	46.4100	+0.238%	432,790	-2.069%
2025-02-18	45.5300	46.4300	45.530000	46.3000	+1.379%	367,799	-1.836%
2025-02-14	46.4600	46.8285	45.660000	45.6700	-1.616%	358,526	-0.482%
2025-02-13	45.8500	46.5200	45.703100	46.4200	+1.287%	394,422	-2.090%
2025-02-12	45.4900	45.9290	45.200600	45.8300	-0.305%	408,779	-0.829%
2025-02-11	45.7200	46.1200	45.535000	45.9700	+0.349%	429,978	-1.131%
2025-02-10	46.2100	46.2250	45.640000	45.8100	-0.715%	490,974	-0.786%
2025-02-07	46.8400	46.9450	46.070000	46.1400	-1.725%	431,534	-1.495%
2025-02-06	47.2200	47.3000	46.700000	46.9500	-0.064%	436,229	-3.195%
2025-02-05	47.0400	47.7700	46.815000	46.9800	+0.989%	670,602	-3.257%
2025-02-04	47.4200	47.7100	46.330000	46.5200	-3.265%	817,519	-2.300%
2025-02-03	47.1600	48.3000	47.030000	48.0900	+0.292%	464,141	-5.490%
2025-01-31	47.6100	48.1400	45.360000	47.9500	+0.125%	910,396	-5.214%
2025-01-30	47.5400	48.0000	47.280000	47.8900	+1.829%	405,948	-5.095%
2025-01-29	47.3600	47.6300	46.815000	47.0300	-0.802%	502,483	-3.360%
2025-01-28	47.5800	48.1800	47.175000	47.4100	-0.961%	393,290	-4.134%
2025-01-27	47.2500	48.0400	46.680000	47.8700	+2.134%	737,847	-5.055%
2025-01-24	46.3700	46.9700	46.310000	46.8700	+0.386%	432,798	-3.030%
2025-01-23	46.7000	46.7700	46.180000	46.6900	+0.150%	446,398	-2.656%
2025-01-22	47.4300	47.4300	46.515000	46.6200	-2.448%	482,334	-2.510%
2025-01-21	47.7500	48.2700	47.635000	47.7900	+0.972%	334,866	-4.896%
2025-01-17	47.4700	47.7300	47.060000	47.3300	-0.169%	706,387	-3.972%
2025-01-16	46.4600	47.4300	46.320000	47.4100	+2.023%	657,150	-4.134%
2025-01-15	46.7500	47.0800	46.050000	46.4700	+1.022%	584,529	-2.195%
2025-01-14	45.7100	46.0900	45.514200	46.0000	+0.767%	487,129	-1.196%
2025-01-13	45.2100	45.7050	44.900000	45.6500	+0.884%	545,077	-0.438%
2025-01-10	45.7900	45.9800	44.970000	45.2500	-2.520%	461,202	+0.442%
2025-01-08	45.2700	46.4500	45.270000	46.4200	+1.664%	468,204	-2.090%
2025-01-07	45.6000	46.1100	45.400200	45.6600	-0.044%	470,420	-0.460%
2025-01-06	46.5300	46.7300	45.580000	45.6800	-2.268%	369,414	-0.504%
2025-01-03	46.4100	46.8500	46.210000	46.7400	+0.668%	306,549	-2.760%
2025-01-02	46.7800	47.1400	46.050000	46.4300	-0.472%	371,980	-2.111%
2024-12-31	46.7300	46.9700	46.360000	46.6500	+0.258%	409,145	-2.572%
2024-12-30	46.4400	46.7700	46.080000	46.5300	+0.021%	270,277	-2.321%
2024-12-27	46.3800	46.7500	46.230000	46.5200	-0.407%	374,116	-2.300%
2024-12-26	46.5700	46.8200	46.380000	46.7100	-0.256%	406,943	-2.697%
2024-12-24	46.4000	46.8400	46.270000	46.8300	+0.927%	117,463	-2.947%
2024-12-23	46.4600	46.4600	45.850000	46.4000	-0.237%	413,467	-2.047%
2024-12-20	45.8400	46.7000	45.785000	46.5100	+1.043%	1,015,645	-2.279%
2024-12-19	45.6000	46.4800	45.450000	46.0300	+1.388%	507,760	-1.260%
2024-12-18	47.3900	47.6300	45.380000	45.4000	-4.461%	520,766	+0.110%
2024-12-17	47.4400	47.9200	47.180000	47.5200	-0.315%	788,588	-4.356%
2024-12-16	47.7100	48.0300	47.470000	47.6700	+0.252%	570,448	-4.657%
2024-12-13	47.5600	47.8400	47.385000	47.5500	-0.585%	407,765	-4.416%
2024-12-12	48.5100	48.6392	47.820000	47.8300	-0.084%	508,977	-4.976%
2024-12-11	48.3100	48.4000	47.860000	47.8700	-1.765%	653,447	-5.055%
2024-12-10	48.3900	49.0100	47.880000	48.7300	+0.412%	484,995	-6.731%
2024-12-09	49.1300	49.1800	48.360000	48.5300	-1.322%	488,893	-6.347%
2024-12-06	49.9100	49.9100	49.010000	49.1800	-1.245%	445,911	-7.584%
2024-12-05	50.2100	50.3550	49.750000	49.8000	-0.599%	311,896	-8.735%
2024-12-04	50.1800	50.2200	49.700000	50.1000	-0.140%	402,085	-9.281%
2024-12-03	51.1000	51.6000	50.105000	50.1700	-1.627%	375,133	-9.408%
2024-12-02	51.7500	51.7500	50.700000	51.0000	-1.124%	468,185	-10.882%
2024-11-29	51.7400	51.7900	51.430000	51.5800	-0.058%	249,055	-11.884%
2024-11-27	51.2000	51.9450	49.870000	51.6100	+1.775%	576,137	-11.936%
2024-11-26	50.5700	51.4200	49.190000	50.7100	-1.534%	575,166	-10.373%
2024-11-25	51.2000	51.8000	51.090000	51.5000	+0.901%	539,373	-11.748%
2024-11-22	50.0000	51.1600	49.930000	51.0400	+2.387%	445,274	-10.952%
2024-11-21	49.0900	49.9800	48.910000	49.8500	+2.173%	444,712	-8.826%
2024-11-20	48.5100	48.8500	48.260000	48.7900	+0.103%	342,378	-6.846%
2024-11-19	48.1800	48.7600	47.840000	48.7400	+0.599%	416,637	-6.750%
2024-11-18	47.8800	48.6750	47.880000	48.4500	+0.916%	288,492	-6.192%
2024-11-15	47.5000	48.1100	47.270000	48.0100	+1.565%	360,835	-5.332%
2024-11-14	47.8600	47.9800	47.180000	47.2700	-0.964%	436,388	-3.850%
2024-11-13	48.0600	48.3700	47.690000	47.7300	-0.042%	346,366	-4.777%
2024-11-12	47.7300	48.3800	47.610000	47.7500	+0.399%	687,596	-4.817%
2024-11-11	47.0700	47.7300	46.915000	47.5600	+1.581%	391,126	-4.437%
2024-11-08	46.6900	47.1700	46.455000	46.8200	+0.949%	654,622	-2.926%
2024-11-07	46.7500	47.2400	46.280000	46.3800	-1.193%	541,811	-2.005%
2024-11-06	46.6500	47.6500	46.640000	46.9400	+2.736%	975,087	-3.174%
2024-11-05	44.9100	45.8000	44.777900	45.6900	+1.151%	386,959	-0.525%
2024-11-04	44.9900	45.5600	44.830000	45.1700	-0.133%	426,442	+0.620%
2024-11-01	45.9200	46.0636	45.147767	45.2300	-1.438%	389,693	+0.486%
2024-10-31	46.2000	46.5400	45.835000	45.8900	-0.821%	551,402	-0.959%
2024-10-30	46.3900	46.7300	46.210000	46.2700	+0.303%	321,258	-1.772%
2024-10-29	46.0000	46.2500	45.760000	46.1300	-0.560%	288,360	-1.474%
2024-10-28	46.2800	46.6450	46.000000	46.3900	+0.848%	231,953	-2.026%
2024-10-25	46.7000	46.7000	45.940000	46.0000	-0.905%	331,599	-1.196%
2024-10-24	46.9300	46.9900	46.240000	46.4200	-0.727%	295,007	-2.090%
2024-10-23	46.6700	46.9600	46.440000	46.7600	-0.085%	273,527	-2.802%
2024-10-22	46.4600	46.8550	46.260000	46.8000	+0.408%	273,293	-2.885%
2024-10-21	47.1400	47.1700	46.360800	46.6100	-0.872%	320,623	-2.489%
2024-10-18	47.0800	47.1100	46.790000	47.0200	+0.021%	380,876	-3.339%
2024-10-17	47.4000	47.4600	46.690000	47.0100	-1.322%	307,550	-3.318%
2024-10-16	47.0000	47.6500	46.820000	47.6400	+2.210%	435,744	-4.597%
2024-10-15	46.2200	47.0850	46.190000	46.6100	+1.238%	348,861	-2.489%
2024-10-14	45.6700	46.0965	45.560000	46.0400	+0.788%	210,492	-1.281%
2024-10-11	45.2400	45.7550	45.205000	45.6800	+1.017%	228,065	-0.504%
2024-10-10	45.3300	45.4300	45.000000	45.2200	-0.528%	327,040	+0.509%
2024-10-09	45.0700	45.7900	45.070000	45.4600	+0.597%	367,978	-0.022%
2024-10-08	45.3500	45.6200	45.120000	45.1900	-0.287%	242,107	+0.575%
2024-10-07	45.6900	45.7200	45.080000	45.3200	-1.264%	286,459	+0.287%
2024-10-04	45.8500	46.0400	45.560000	45.9000	-0.131%	301,130	-0.980%
2024-10-03	46.2200	46.2400	45.840000	45.9600	-0.670%	260,434	-1.110%
2024-10-02	46.5300	46.6600	46.090000	46.2700	-1.259%	401,510	-1.772%
2024-10-01	47.1900	47.1900	46.600000	46.8600	-0.720%	598,053	-3.009%
2024-09-30	46.9700	47.3900	46.915000	47.2000	+0.597%	475,892	-3.708%
2024-09-27	46.9600	47.1000	46.710000	46.9200	+0.687%	594,120	-3.133%
2024-09-26	46.9800	47.0700	46.530000	46.6000	-0.724%	611,180	-2.468%
2024-09-25	47.3100	47.3590	46.850000	46.9400	-0.149%	572,106	-3.174%
2024-09-24	47.1300	47.5150	47.010000	47.0100	-0.739%	648,567	-3.318%
2024-09-23	47.4200	47.4200	47.220000	47.3600	-0.588%	483,258	-4.033%
2024-09-20	47.5200	47.8100	47.090000	47.6400	-0.105%	1,047,012	-4.597%
2024-09-19	47.9700	48.1500	47.280000	47.6900	0.000%	388,880	-4.697%
2024-09-18	47.9800	48.3100	47.660000	47.6900	-0.687%	382,034	-4.697%
2024-09-17	48.2100	48.6800	47.910000	48.0200	+0.042%	272,478	-5.352%
2024-09-16	47.8800	48.2200	47.750000	48.0000	+0.777%	354,845	-5.312%
2024-09-13	46.8100	47.6400	46.695000	47.6300	+2.562%	403,144	-4.577%
2024-09-12	46.3300	46.6900	46.250000	46.4400	+0.324%	321,597	-2.132%
2024-09-11	46.7100	46.7200	45.870000	46.2900	-1.385%	403,033	-1.815%
2024-09-10	46.3700	46.9600	46.180000	46.9400	+1.580%	283,793	-3.174%
2024-09-09	45.9900	46.2600	45.770000	46.2100	+0.391%	294,772	-1.645%
2024-09-06	46.5900	46.6800	46.020000	46.0300	-0.797%	288,801	-1.260%
2024-09-05	46.6700	46.7500	46.280000	46.4000	+0.173%	300,589	-2.047%
2024-09-04	46.5300	46.7387	46.090000	46.3200	+0.022%	321,438	-1.878%
2024-09-03	46.1600	46.5350	46.160000	46.3100	0.000%	329,414	-1.857%
2024-08-30	45.8500	46.3400	45.680000	46.3100	+1.446%	542,328	-1.857%
2024-08-29	45.7500	45.7800	45.330000	45.6500	+0.176%	457,609	-0.438%
2024-08-28	45.8500	46.2300	45.560000	45.5700	-0.611%	403,392	-0.263%
2024-08-27	46.0500	46.2400	45.840000	45.8500	-0.693%	423,881	-0.872%
2024-08-26	46.3000	46.6300	46.140000	46.1700	+0.130%	304,278	-1.559%
2024-08-23	45.9200	46.3600	45.765000	46.1100	+1.008%	303,647	-1.431%
2024-08-22	45.6700	45.8600	45.405000	45.6500	+0.066%	214,490	-0.438%
2024-08-21	45.8800	45.8800	45.490000	45.6200	0.000%	255,597	-0.373%
2024-08-20	45.2800	45.7200	45.185000	45.6200	+0.573%	355,568	-0.373%
2024-08-19	45.3200	45.5550	45.110100	45.3600	-0.022%	358,919	+0.198%
2024-08-16	45.0700	45.4500	44.770000	45.3700	+0.777%	299,749	+0.176%
2024-08-15	45.2000	45.2800	44.520000	45.0200	+0.761%	331,807	+0.955%
2024-08-14	44.5200	44.9000	44.310000	44.6800	+0.157%	341,278	+1.723%
2024-08-13	44.3700	44.8050	44.150000	44.6100	+1.111%	486,860	+1.883%
2024-08-12	44.4100	44.4400	43.890000	44.1200	-0.765%	300,908	+3.015%
2024-08-09	44.2000	44.5459	43.870000	44.4600	+0.725%	277,573	+2.227%
2024-08-08	44.5400	44.6300	44.070000	44.1400	-0.518%	344,039	+2.968%
2024-08-07	44.0800	44.5700	43.700000	44.3700	+2.000%	633,743	+2.434%
2024-08-06	42.4100	44.8400	42.330000	43.5000	-3.333%	849,634	+4.483%
2024-08-05	46.4200	46.4850	44.780000	45.0000	-3.846%	664,623	+1.000%
2024-08-02	46.5600	47.1500	46.190000	46.8000	-0.256%	452,897	-2.885%
2024-08-01	46.9400	47.3700	46.330000	46.9200	+0.364%	440,930	-3.133%
2024-07-31	46.9500	47.3400	46.680000	46.7500	-0.553%	803,966	-2.781%
2024-07-30	46.7300	47.0600	46.350000	47.0100	+0.858%	265,133	-3.318%
2024-07-29	47.0500	47.0500	46.450000	46.6100	-0.830%	347,816	-2.489%
2024-07-26	47.0200	47.0500	46.530000	47.0000	+0.902%	296,196	-3.298%
2024-07-25	46.3100	47.0300	46.270000	46.5800	+1.085%	583,074	-2.426%
2024-07-24	46.0700	46.4400	45.400000	46.0800	+0.283%	555,055	-1.367%
2024-07-23	45.9300	46.2300	45.690000	45.9500	-0.217%	451,111	-1.088%
2024-07-22	45.9800	46.2700	45.690000	46.0500	+0.283%	414,051	-1.303%
2024-07-19	46.2400	46.2400	45.300000	45.9200	-0.390%	400,508	-1.024%
2024-07-18	45.8500	46.5600	45.650000	46.1000	0.000%	390,743	-1.410%
2024-07-17	45.6800	46.6800	45.260000	46.1000	+1.052%	670,900	-1.410%
2024-07-16	44.7900	45.7700	44.390000	45.6200	+2.517%	521,121	-0.373%
2024-07-15	44.7800	44.9100	44.230000	44.5000	-0.403%	506,070	+2.135%
2024-07-12	44.5000	45.0300	44.375000	44.6800	+1.155%	415,948	+1.723%
2024-07-11	43.0100	44.2500	42.810000	44.1700	+3.734%	518,550	+2.898%
2024-07-10	42.3600	42.6800	42.145000	42.5800	+1.092%	315,644	+6.740%
2024-07-09	42.0300	42.2600	41.680000	42.1200	+0.214%	312,240	+7.906%
2024-07-08	42.3300	42.6400	41.980000	42.0300	-0.544%	348,163	+8.137%
2024-07-05	42.2200	42.5053	42.170000	42.2600	-0.236%	275,026	+7.549%
2024-07-03	42.6900	42.9300	42.350000	42.3600	-0.750%	171,600	+7.295%
2024-07-02	42.6900	42.9000	42.290000	42.6800	+0.376%	390,401	+6.490%
2024-07-01	42.8600	43.0599	42.195000	42.5200	-0.515%	428,132	+6.891%
2024-06-28	42.9500	42.9800	42.600000	42.7400	+0.305%	2,913,293	+6.341%
2024-06-27	42.4800	42.7600	42.310000	42.6100	+0.472%	307,717	+6.665%
2024-06-26	42.1600	42.5000	42.000000	42.4100	+0.284%	404,569	+7.168%
2024-06-25	42.5700	42.6600	42.110000	42.2900	-0.867%	264,349	+7.472%
2024-06-24	42.1200	42.8200	42.120000	42.6600	+1.402%	338,964	+6.540%
2024-06-21	42.3200	42.3600	41.830000	42.0700	-0.048%	940,457	+8.034%
2024-06-20	41.8400	42.5500	41.800000	42.0900	+0.549%	386,742	+7.983%
2024-06-18	41.7000	42.0950	41.700000	41.8600	0.000%	384,456	+8.576%
2024-06-17	41.8200	42.3300	41.710000	41.8600	-0.523%	393,926	+8.576%
2024-06-14	41.8100	42.2500	41.750000	42.0800	-0.119%	565,271	+8.009%
2024-06-13	42.6000	42.7030	42.080000	42.1300	-1.080%	499,780	+7.880%
2024-06-12	43.5700	43.7400	42.420000	42.5900	-1.389%	492,003	+6.715%
2024-06-11	43.1300	43.5200	42.930000	43.1900	-0.598%	312,070	+5.233%
2024-06-10	43.0400	43.5000	42.820000	43.4500	+0.370%	424,478	+4.603%
2024-06-07	43.0700	43.4150	42.600000	43.2900	-0.368%	399,812	+4.990%
2024-06-06	43.7800	43.9700	43.370000	43.4500	-1.183%	572,451	+4.603%
2024-06-05	44.5100	44.5700	43.600000	43.9700	-1.390%	756,307	+3.366%
2024-06-04	43.8300	44.7200	43.710000	44.5900	+1.295%	531,836	+1.929%
2024-06-03	43.7500	44.5000	43.430000	44.0200	+1.289%	578,528	+3.249%
2024-05-31	42.4300	43.5100	42.030000	43.4600	+2.621%	686,460	+4.579%
2024-05-30	42.0600	42.4600	41.950000	42.3500	+1.364%	275,838	+7.320%
2024-05-29	41.8000	41.9250	41.580000	41.7800	-0.901%	293,108	+8.784%
2024-05-28	42.6800	42.8100	42.110000	42.1600	-1.033%	387,247	+7.804%
2024-05-24	42.6500	42.9200	42.500000	42.6000	+0.330%	553,521	+6.690%
2024-05-23	43.4700	43.4700	42.360000	42.4600	-2.926%	431,483	+7.042%
2024-05-22	44.2800	44.3600	43.680000	43.7400	-1.862%	295,988	+3.909%
2024-05-21	44.4200	44.6600	44.320000	44.5700	+0.135%	312,463	+1.974%
2024-05-20	44.0300	44.5200	43.840000	44.5100	+0.907%	342,349	+2.112%
2024-05-17	44.4500	44.4500	44.040000	44.1100	-0.832%	346,122	+3.038%
2024-05-16	44.1500	44.6000	44.110000	44.4800	+0.816%	378,747	+2.181%
2024-05-15	44.4600	44.4900	44.010100	44.1200	+0.341%	408,722	+3.015%
2024-05-14	44.6400	44.6600	43.790000	43.9700	-0.340%	395,684	+3.366%
2024-05-13	44.6200	44.7500	44.120000	44.1200	-0.474%	433,298	+3.015%
2024-05-10	44.3900	44.4900	43.930000	44.3300	0.000%	411,316	+2.527%
2024-05-09	44.1400	44.4300	43.890000	44.3300	+0.317%	417,598	+2.527%
2024-05-08	44.7700	44.9500	44.170000	44.1900	-1.472%	498,438	+2.851%
2024-05-07	43.9500	45.0000	43.020900	44.8500	+0.223%	841,771	+1.338%
2024-05-06	44.9200	45.1200	44.513300	44.7500	+0.112%	329,631	+1.564%
2024-05-03	45.0000	45.0800	44.310000	44.7000	+0.337%	354,578	+1.678%
2024-05-02	44.2600	44.6000	44.090000	44.5500	+1.089%	318,956	+2.020%
2024-05-01	43.9800	44.5500	43.670000	44.0700	+0.870%	443,383	+3.131%
2024-04-30	43.3300	43.9400	42.960000	43.6900	+0.483%	637,616	+4.028%
2024-04-29	43.4900	43.8550	43.330000	43.4800	+0.323%	257,961	+4.531%
2024-04-26	43.3300	43.9400	43.155000	43.3400	+0.092%	417,880	+4.868%
2024-04-25	43.5300	43.5300	42.980000	43.3000	-0.915%	335,297	+4.965%
2024-04-24	43.0400	43.7250	42.780000	43.7000	+0.599%	480,416	+4.005%
2024-04-23	43.3900	43.7300	43.260000	43.4400	-0.207%	359,533	+4.627%
2024-04-22	43.2900	43.7500	42.950000	43.5300	+0.392%	491,107	+4.411%
2024-04-19	42.1900	43.3900	42.190000	43.3600	+2.773%	406,595	+4.820%
2024-04-18	41.6400	42.4100	41.520000	42.1900	+1.540%	585,091	+7.727%
2024-04-17	41.5300	41.8350	41.300000	41.5500	+0.654%	350,698	+9.386%
2024-04-16	41.2900	41.3700	40.620000	41.2800	-0.722%	371,656	+10.102%
2024-04-15	41.8500	42.0500	41.200000	41.5800	-0.503%	310,621	+9.307%
2024-04-12	41.8200	42.1100	41.550000	41.7900	-0.191%	280,789	+8.758%
2024-04-11	42.0700	42.0700	41.340000	41.8700	+0.191%	355,635	+8.550%
2024-04-10	42.1200	42.1200	41.400000	41.7900	-2.633%	392,651	+8.758%
2024-04-09	43.1000	43.3100	42.730000	42.9200	-0.023%	242,973	+5.895%
2024-04-08	42.8600	43.2000	42.780000	42.9300	+0.351%	263,899	+5.870%
2024-04-05	42.6400	42.9300	42.220000	42.7800	-0.303%	418,976	+6.241%
2024-04-04	43.0700	43.2500	42.530000	42.9100	+0.515%	443,361	+5.919%
2024-04-03	42.8400	42.9600	42.615000	42.6900	-1.020%	365,308	+6.465%
2024-04-02	42.3500	43.2000	42.170000	43.1300	+1.102%	590,367	+5.379%
2024-04-01	42.9100	42.9100	42.340000	42.6600	-0.583%	328,337	+6.540%
2024-03-28	42.4400	43.0200	42.440000	42.9100	+1.274%	407,309	+5.919%
2024-03-27	41.8200	42.3900	41.470000	42.3700	+1.875%	568,010	+7.269%
2024-03-26	42.2500	42.2500	41.410000	41.5900	-1.164%	249,437	+9.281%
2024-03-25	42.2900	42.3900	41.960000	42.0800	+0.071%	197,505	+8.009%
2024-03-22	42.0300	42.1250	41.790000	42.0500	+0.646%	473,723	+8.086%
2024-03-21	42.0400	42.3100	41.720000	41.7800	-0.524%	511,076	+8.784%
2024-03-20	41.6600	42.2700	41.572400	42.0000	+0.454%	383,822	+8.214%
2024-03-19	41.3300	41.9200	41.330000	41.8100	+1.333%	520,362	+8.706%
2024-03-18	41.6800	41.7400	41.075000	41.2600	-1.079%	652,463	+10.155%
2024-03-15	41.5200	42.2000	41.280000	41.7100	-0.072%	1,580,904	+8.967%
2024-03-14	41.9800	42.1750	41.210000	41.7400	-1.417%	539,512	+8.888%
2024-03-13	42.8300	43.1700	42.290000	42.3400	-1.005%	407,057	+7.345%
2024-03-12	42.8200	42.9500	42.340000	42.7700	-1.701%	457,031	+6.266%
2024-03-11	43.0200	43.5500	43.020000	43.5100	+1.139%	303,868	+4.459%
2024-03-08	43.2900	43.3400	42.955000	43.0200	+0.093%	330,600	+5.649%
2024-03-07	42.8900	43.1600	42.750000	42.9800	+0.987%	382,564	+5.747%
2024-03-06	42.4500	42.5850	42.120000	42.5600	+1.069%	450,424	+6.790%
2024-03-05	42.1900	42.7200	41.890000	42.1100	-0.261%	520,658	+7.932%
2024-03-04	41.6900	42.3250	41.390000	42.2200	+1.077%	546,531	+7.650%
2024-03-01	41.5300	41.9900	40.960000	41.7700	+0.385%	352,407	+8.810%
2024-02-29	41.7500	41.9100	41.340000	41.6100	+0.653%	441,020	+9.229%
2024-02-28	41.1500	41.6700	41.150000	41.3400	-0.073%	461,701	+9.942%
2024-02-27	41.1000	41.3725	40.910000	41.3700	+1.174%	338,373	+9.862%
2024-02-26	41.1400	41.1600	40.510000	40.8900	-1.280%	453,062	+11.152%
2024-02-23	41.5700	41.7000	41.306000	41.4200	-0.528%	324,738	+9.730%
2024-02-22	41.6000	41.6500	41.090000	41.6400	-0.881%	874,662	+9.150%
2024-02-21	42.0100	42.4100	41.615000	42.0100	-0.024%	871,753	+8.189%
2024-02-20	41.8800	42.6300	41.660000	42.0200	-0.143%	513,645	+8.163%
2024-02-16	42.0600	42.4000	41.680000	42.0800	-0.638%	427,762	+8.009%
2024-02-15	41.5600	42.4400	41.520000	42.3500	+2.443%	554,843	+7.320%
2024-02-14	40.7900	41.4200	40.560000	41.3400	+1.672%	568,251	+9.942%
2024-02-13	41.1900	41.4800	40.340000	40.6600	-3.489%	611,905	+11.781%
2024-02-12	41.2500	42.2700	41.250000	42.1300	+2.059%	680,562	+7.880%
2024-02-09	41.0200	41.4700	41.020000	41.2800	+0.316%	786,985	+10.102%
2024-02-08	40.4100	41.1800	40.335000	41.1500	+1.605%	720,552	+10.450%
2024-02-07	41.0300	41.1300	40.400000	40.5000	-1.002%	730,903	+12.222%
2024-02-06	41.3800	41.7200	40.200000	40.9100	+3.622%	1,191,964	+11.098%
2024-02-05	40.5000	40.5000	39.440000	39.4800	-3.235%	1,259,355	+15.122%

.dark-mode .TkyQm9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TkyQm9{ color: #333333; background-color: white; border: 2px solid #333333; }NJRNew Jersey Resources Corpstock NYSE

NJR
New Jersey Resources Corp
stock NYSE