New Jersey Resources Corporation NJR
NYSE · United States · Utilities
$51.15+0.55 (+1.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $50.92 | +0.62% | $50.42 | $50.97 | $49.75 | 326.26K |
| 2026-09-30 | $50.60 | -0.45% | $50.94 | $51.15 | $50.46 | 821.20K |
| 2026-09-29 | $50.83 | +0.85% | $50.12 | $51.01 | $50.00 | 679.80K |
| 2026-09-28 | $50.40 | -0.41% | $50.74 | $50.74 | $49.94 | 771.90K |
| 2026-09-25 | $50.61 | -0.88% | $51.00 | $51.11 | $50.25 | 1.49M |
| 2026-09-24 | $51.06 | -2.22% | $51.93 | $51.93 | $50.91 | 933.10K |
| 2026-09-23 | $52.22 | -0.95% | $53.02 | $53.28 | $52.00 | 603.10K |
| 2026-09-22 | $52.72 | -0.38% | $52.91 | $53.33 | $52.33 | 590.40K |
| 2026-09-21 | $52.92 | -0.75% | $53.92 | $53.92 | $52.88 | 635.90K |
| 2026-09-18 | $53.32 | -0.28% | $53.88 | $53.88 | $52.68 | 1.89M |
| 2026-09-17 | $53.47 | -0.06% | $54.32 | $54.32 | $53.46 | 737.20K |
| 2026-09-16 | $53.50 | +0.43% | $53.77 | $54.04 | $53.30 | 783.00K |
| 2026-09-15 | $53.27 | +0.32% | $53.27 | $53.41 | $52.70 | 688.20K |
| 2026-09-14 | $53.10 | -0.11% | $53.69 | $53.94 | $53.05 | 578.90K |
| 2026-09-11 | $53.16 | -0.34% | $53.75 | $54.00 | $52.95 | 658.40K |
| 2026-09-10 | $53.34 | -0.26% | $53.84 | $54.00 | $52.94 | 607.30K |
| 2026-09-09 | $53.48 | -0.96% | $54.22 | $54.49 | $53.05 | 528.80K |
| 2026-09-08 | $54.00 | +1.12% | $53.31 | $54.20 | $53.31 | 435.30K |
| 2026-09-04 | $53.40 | -0.60% | $54.14 | $54.14 | $53.21 | 551.60K |
| 2026-09-03 | $53.72 | +0.15% | $53.92 | $54.12 | $53.59 | 397.90K |
| 2026-09-02 | $53.64 | -0.85% | $54.13 | $54.13 | $53.19 | 571.30K |
| 2026-09-01 | $54.10 | +1.42% | $53.65 | $54.31 | $53.42 | 535.20K |
| 2026-08-31 | $53.34 | -0.49% | $53.25 | $53.63 | $53.00 | 596.80K |
| 2026-08-28 | $53.60 | -0.33% | $54.12 | $54.12 | $53.25 | 426.20K |
| 2026-08-27 | $53.78 | -1.30% | $53.88 | $54.09 | $53.36 | 441.30K |
| 2026-08-26 | $54.49 | +1.26% | $53.75 | $54.65 | $53.75 | 542.10K |
| 2026-08-25 | $53.81 | +0.13% | $53.82 | $53.92 | $53.33 | 436.60K |
| 2026-08-24 | $53.74 | +0.41% | $53.80 | $53.80 | $53.23 | 407.70K |
| 2026-08-21 | $53.52 | -2.41% | $54.86 | $54.98 | $53.47 | 918.60K |
| 2026-08-20 | $54.84 | -0.44% | $54.99 | $55.52 | $54.79 | 367.90K |
| 2026-08-19 | $55.08 | -0.79% | $55.26 | $56.12 | $55.07 | 553.80K |
| 2026-08-18 | $55.52 | +1.00% | $55.69 | $56.40 | $55.36 | 848.30K |
| 2026-08-17 | $54.97 | -1.13% | $55.37 | $55.75 | $54.59 | 448.20K |
| 2026-08-14 | $55.60 | +0.11% | $55.35 | $55.81 | $55.35 | 386.10K |
| 2026-08-13 | $55.54 | +0.33% | $55.64 | $56.03 | $55.39 | 433.40K |
| 2026-08-12 | $55.36 | +1.13% | $54.70 | $55.36 | $54.62 | 518.50K |
| 2026-08-11 | $54.74 | +1.97% | $54.13 | $54.88 | $53.63 | 842.50K |
| 2026-08-10 | $53.68 | -2.44% | $54.61 | $54.76 | $53.62 | 666.00K |
| 2026-08-07 | $55.02 | +1.01% | $54.05 | $55.19 | $53.95 | 576.90K |
| 2026-08-06 | $54.47 | -1.68% | $56.31 | $56.31 | $54.44 | 1.05M |
| 2026-08-05 | $55.40 | -3.47% | $56.12 | $56.82 | $54.92 | 1.22M |
| 2026-08-04 | $57.39 | -1.19% | $56.86 | $57.87 | $55.69 | 1.17M |
| 2026-08-03 | $58.08 | +0.33% | $57.73 | $58.55 | $57.66 | 746.10K |
| 2026-07-31 | $57.89 | -1.18% | $58.17 | $58.62 | $57.73 | 823.80K |
| 2026-07-30 | $58.58 | -1.46% | $59.90 | $59.95 | $58.42 | 415.30K |
| 2026-07-29 | $59.45 | -0.68% | $60.09 | $60.46 | $58.99 | 570.10K |
| 2026-07-28 | $59.86 | +0.57% | $60.21 | $60.86 | $59.78 | 589.60K |
| 2026-07-27 | $59.52 | -0.88% | $59.86 | $60.32 | $59.48 | 559.50K |
| 2026-07-24 | $60.05 | +1.08% | $58.76 | $60.32 | $58.76 | 387.80K |
| 2026-07-23 | $59.41 | +0.90% | $58.36 | $59.63 | $58.30 | 568.20K |
| 2026-07-22 | $58.88 | +0.82% | $58.03 | $59.09 | $58.03 | 575.10K |
| 2026-07-21 | $58.40 | -0.27% | $58.14 | $58.43 | $57.44 | 770.90K |
| 2026-07-20 | $58.56 | -0.07% | $58.65 | $59.11 | $58.19 | 520.20K |
| 2026-07-17 | $58.60 | -1.16% | $60.05 | $60.69 | $58.49 | 627.70K |
| 2026-07-16 | $59.29 | +2.38% | $58.15 | $59.30 | $58.09 | 585.80K |
| 2026-07-15 | $57.91 | -1.45% | $59.13 | $59.13 | $57.81 | 603.50K |
| 2026-07-14 | $58.76 | -0.76% | $59.48 | $59.59 | $58.73 | 416.00K |
| 2026-07-13 | $59.21 | +1.44% | $58.63 | $59.46 | $57.59 | 452.00K |
| 2026-07-10 | $58.37 | +0.85% | $57.84 | $58.52 | $57.84 | 404.50K |
| 2026-07-09 | $57.88 | +0.49% | $57.09 | $58.17 | $57.09 | 510.00K |
| 2026-07-08 | $57.60 | +0.23% | $57.72 | $58.23 | $57.35 | 513.90K |
| 2026-07-07 | $57.47 | +2.15% | $56.87 | $58.35 | $56.87 | 543.70K |
| 2026-07-06 | $56.26 | -2.14% | $57.31 | $58.00 | $56.15 | 510.70K |
| 2026-07-02 | $57.49 | +2.30% | $56.56 | $57.51 | $56.51 | 675.30K |
| 2026-07-01 | $56.20 | +0.29% | $55.94 | $56.52 | $55.94 | 946.10K |
| 2026-06-30 | $56.04 | -1.56% | $56.83 | $57.05 | $55.99 | 865.90K |
| 2026-06-29 | $56.93 | -1.18% | $57.95 | $57.95 | $56.50 | 667.70K |
| 2026-06-26 | $57.61 | +1.60% | $57.15 | $57.65 | $56.70 | 2.53M |
| 2026-06-25 | $56.70 | +0.25% | $56.87 | $57.19 | $56.28 | 652.80K |
| 2026-06-24 | $56.56 | +0.62% | $56.80 | $56.84 | $55.54 | 764.20K |
| 2026-06-23 | $56.21 | +2.55% | $54.27 | $56.44 | $54.27 | 719.20K |
| 2026-06-22 | $54.81 | -0.54% | $54.37 | $55.34 | $53.33 | 1.17M |
| 2026-06-18 | $55.11 | -0.31% | $55.00 | $55.58 | $53.96 | 2.20M |
| 2026-06-17 | $55.28 | +0.97% | $54.26 | $55.30 | $54.06 | 1.10M |
| 2026-06-16 | $54.75 | +0.35% | $54.13 | $55.36 | $54.13 | 493.20K |
| 2026-06-15 | $54.56 | -0.96% | $54.38 | $54.88 | $53.95 | 421.60K |
| 2026-06-12 | $55.09 | +1.12% | $54.63 | $55.59 | $54.53 | 512.20K |
| 2026-06-11 | $54.48 | -1.54% | $55.67 | $56.23 | $54.46 | 612.10K |
| 2026-06-10 | $55.33 | +0.71% | $55.32 | $55.94 | $54.82 | 550.70K |
| 2026-06-09 | $54.94 | +0.92% | $54.82 | $55.89 | $54.48 | 629.40K |
| 2026-06-08 | $54.44 | -1.75% | $55.04 | $55.44 | $54.38 | 474.80K |
| 2026-06-05 | $55.41 | +1.46% | $55.09 | $55.97 | $54.86 | 797.00K |
| 2026-06-04 | $54.61 | +1.43% | $54.35 | $55.20 | $54.11 | 652.70K |
| 2026-06-03 | $53.84 | -0.41% | $54.11 | $54.68 | $53.80 | 594.80K |
| 2026-06-02 | $54.06 | +0.75% | $53.42 | $54.62 | $52.96 | 463.50K |
| 2026-06-01 | $53.66 | -2.88% | $54.78 | $54.98 | $53.65 | 428.40K |
| 2026-05-29 | $55.25 | -0.56% | $55.41 | $55.72 | $55.11 | 562.60K |
| 2026-05-28 | $55.56 | -2.11% | $56.67 | $57.11 | $55.54 | 498.20K |
| 2026-05-27 | $56.76 | -1.34% | $57.40 | $57.65 | $56.58 | 449.90K |
| 2026-05-26 | $57.53 | +0.45% | $57.18 | $57.77 | $54.35 | 510.10K |