NewJersey Resources Corporation (NJR) Historical Stock Data
45.50 ↓0.68 (-1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NJR is down -0.22% a day on average. There have been 18 days where NewJersey Resources Corporation closed green and 12 days where NJR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 46.04 | 45.50 | ↓$0.54 (-1.17%) | 45.05 | 46.10 | 653.09K |
| 2025-05-13 | 46.32 | 46.18 | ↓$0.14 (-0.30%) | 45.89 | 46.52 | 645.60K |
| 2025-05-12 | 47.28 | 46.29 | ↓$0.99 (-2.09%) | 46.15 | 47.45 | 886.86K |
| 2025-05-09 | 47.99 | 47.28 | ↓$0.71 (-1.48%) | 47.06 | 48.18 | 633.32K |
| 2025-05-08 | 48.99 | 47.98 | ↓$1.01 (-2.06%) | 47.91 | 49.11 | 524.64K |
| 2025-05-07 | 48.72 | 48.81 | ↑$0.09 (0.18%) | 48.41 | 49.06 | 0.97M |
| 2025-05-06 | 50.30 | 48.74 | ↓$1.56 (-3.10%) | 48.56 | 50.77 | 1.03M |
| 2025-05-05 | 49.47 | 49.10 | ↓$0.37 (-0.75%) | 48.83 | 49.60 | 564.13K |
| 2025-05-02 | 49.13 | 49.52 | ↑$0.39 (0.79%) | 48.80 | 49.57 | 424.67K |
| 2025-05-01 | 48.91 | 48.91 | ↑$0.00 (0.00%) | 48.45 | 49.26 | 669.17K |
| 2025-04-30 | 49.10 | 48.94 | ↓$0.16 (-0.33%) | 47.82 | 49.28 | 874.01K |
| 2025-04-29 | 49.04 | 49.07 | ↑$0.03 (0.06%) | 48.72 | 49.28 | 756.88K |
| 2025-04-28 | 49.11 | 49.23 | ↑$0.12 (0.24%) | 48.66 | 49.44 | 530.41K |
| 2025-04-25 | 49.11 | 49.13 | ↑$0.02 (0.04%) | 48.84 | 49.31 | 443.41K |
| 2025-04-24 | 49.25 | 49.38 | ↑$0.13 (0.26%) | 48.97 | 49.55 | 472.71K |
| 2025-04-23 | 49.82 | 49.31 | ↓$0.51 (-1.02%) | 48.85 | 50.37 | 510.30K |
| 2025-04-22 | 49.53 | 49.97 | ↑$0.44 (0.89%) | 49.23 | 50.27 | 701.86K |
| 2025-04-21 | 49.55 | 49.17 | ↓$0.38 (-0.77%) | 48.78 | 49.73 | 331.17K |
| 2025-04-17 | 49.50 | 49.74 | ↑$0.24 (0.48%) | 49.22 | 50.44 | 415.54K |
| 2025-04-16 | 49.24 | 49.70 | ↑$0.46 (0.93%) | 48.78 | 50.18 | 752.79K |
| 2025-04-15 | 48.66 | 48.74 | ↑$0.08 (0.16%) | 48.51 | 49.26 | 375.47K |
| 2025-04-14 | 48.32 | 48.70 | ↑$0.38 (0.79%) | 47.79 | 48.78 | 395.42K |
| 2025-04-11 | 47.67 | 47.82 | ↑$0.15 (0.31%) | 46.81 | 48.07 | 657.46K |
| 2025-04-10 | 46.81 | 47.62 | ↑$0.81 (1.73%) | 46.63 | 48.12 | 621.27K |
| 2025-04-09 | 46.31 | 47.48 | ↑$1.17 (2.53%) | 45.51 | 48.49 | 808.43K |
| 2025-04-08 | 47.69 | 46.85 | ↓$0.84 (-1.76%) | 46.39 | 48.20 | 0.93M |
| 2025-04-07 | 46.94 | 46.94 | ↑$0.00 (0.00%) | 46.20 | 48.29 | 1.02M |
| 2025-04-04 | 49.13 | 47.86 | ↓$1.27 (-2.58%) | 47.41 | 49.62 | 1.08M |
| 2025-04-03 | 49.56 | 49.75 | ↑$0.19 (0.38%) | 49.12 | 50.34 | 695.48K |
| 2025-04-02 | 48.99 | 49.56 | ↑$0.57 (1.16%) | 48.87 | 49.60 | 0.95M |
Create an account or log in to view more rows.
$NJR what calls are you guys jacked to the tits on?
$NJR call the SEC
$NJR Pamp it higher...
$NJR Hold on to your Butts.
$NJR keep inchin
$NJR Like if you’re a bull
$NJR I love you!
$NJR the FOMO will be epic
$NJR the market is selling off
$NJR Going up