NewJersey Resources Corporation (NJR) Historical Stock Data
49.85 ↑1.06 (2.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NJR is up 0.18% a day on average. There have been 19 days where NewJersey Resources Corporation closed green and 11 days where NJR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 49.09 | 49.85 | ↑$0.76 (1.55%) | 48.91 | 49.98 | 460.20K |
| 2024-11-20 | 48.51 | 48.79 | ↑$0.28 (0.58%) | 48.26 | 48.85 | 362.98K |
| 2024-11-19 | 48.18 | 48.74 | ↑$0.56 (1.16%) | 47.84 | 48.76 | 427.52K |
| 2024-11-18 | 47.88 | 48.45 | ↑$0.57 (1.19%) | 47.88 | 48.68 | 309.77K |
| 2024-11-15 | 47.50 | 48.01 | ↑$0.51 (1.07%) | 47.27 | 48.11 | 394.55K |
| 2024-11-14 | 47.86 | 47.27 | ↓$0.59 (-1.23%) | 47.18 | 47.98 | 471.10K |
| 2024-11-13 | 48.06 | 47.73 | ↓$0.33 (-0.69%) | 47.69 | 48.37 | 363.94K |
| 2024-11-12 | 47.73 | 47.75 | ↑$0.02 (0.04%) | 47.61 | 48.38 | 764.28K |
| 2024-11-11 | 47.07 | 47.56 | ↑$0.49 (1.04%) | 46.92 | 47.73 | 413.27K |
| 2024-11-08 | 46.69 | 46.82 | ↑$0.13 (0.28%) | 46.46 | 47.17 | 696.97K |
| 2024-11-07 | 46.75 | 46.38 | ↓$0.37 (-0.79%) | 46.28 | 47.24 | 609.92K |
| 2024-11-06 | 46.65 | 46.94 | ↑$0.29 (0.62%) | 46.64 | 47.65 | 1.05M |
| 2024-11-05 | 44.91 | 45.69 | ↑$0.78 (1.74%) | 44.78 | 45.80 | 399.46K |
| 2024-11-04 | 44.99 | 45.17 | ↑$0.18 (0.40%) | 44.83 | 45.56 | 446.88K |
| 2024-11-01 | 45.92 | 45.23 | ↓$0.69 (-1.50%) | 45.15 | 46.06 | 412.80K |
| 2024-10-31 | 46.20 | 45.89 | ↓$0.31 (-0.67%) | 45.84 | 46.54 | 572.45K |
| 2024-10-30 | 46.39 | 46.27 | ↓$0.12 (-0.26%) | 46.21 | 46.73 | 358.70K |
| 2024-10-29 | 46.00 | 46.13 | ↑$0.13 (0.28%) | 45.76 | 46.25 | 315.42K |
| 2024-10-28 | 46.28 | 46.39 | ↑$0.11 (0.24%) | 46.00 | 46.65 | 240.20K |
| 2024-10-25 | 46.70 | 46.00 | ↓$0.70 (-1.50%) | 45.94 | 46.70 | 348.40K |
| 2024-10-24 | 46.93 | 46.42 | ↓$0.51 (-1.09%) | 46.24 | 46.99 | 305.68K |
| 2024-10-23 | 46.67 | 46.76 | ↑$0.09 (0.19%) | 46.44 | 46.96 | 322.54K |
| 2024-10-22 | 46.46 | 46.80 | ↑$0.34 (0.73%) | 46.26 | 46.86 | 279.42K |
| 2024-10-21 | 47.14 | 46.61 | ↓$0.53 (-1.12%) | 46.36 | 47.17 | 338.79K |
| 2024-10-18 | 47.08 | 47.02 | ↓$0.06 (-0.13%) | 46.79 | 47.11 | 393.32K |
| 2024-10-17 | 47.40 | 47.01 | ↓$0.39 (-0.82%) | 46.69 | 47.46 | 318.96K |
| 2024-10-16 | 47.00 | 47.64 | ↑$0.64 (1.36%) | 46.82 | 47.65 | 450.69K |
| 2024-10-15 | 46.22 | 46.61 | ↑$0.39 (0.84%) | 46.19 | 47.09 | 385.64K |
| 2024-10-14 | 45.67 | 46.04 | ↑$0.37 (0.81%) | 45.56 | 46.10 | 216.56K |
| 2024-10-11 | 45.24 | 45.68 | ↑$0.44 (0.97%) | 45.21 | 45.76 | 234.64K |
Create an account or log in to view more rows.
$NJR the FOMO will be epic
$NJR the market is selling off
$NJR Going up
$NJR the end is near
$NJR Algorithms are playing games
$NJR hello
please hold.
$NJR futes cooperating!
$NJR let’s gooooo
$NJR it's true....
$NJR my lotto for earnings