NewJersey Resources Corporation (NJR) Historical Stock Data
46.51 ↑0.48 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NJR is down -0.06% a day on average. There have been 16 days where NewJersey Resources Corporation closed green and 14 days where NJR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 45.84 | 46.51 | ↑$0.67 (1.46%) | 45.79 | 46.70 | 1.44M |
| 2024-12-19 | 45.60 | 46.03 | ↑$0.43 (0.94%) | 45.45 | 46.48 | 522.30K |
| 2024-12-18 | 47.39 | 45.40 | ↓$1.99 (-4.20%) | 45.38 | 47.63 | 537.38K |
| 2024-12-17 | 47.44 | 47.52 | ↑$0.08 (0.17%) | 47.18 | 47.92 | 819.88K |
| 2024-12-16 | 47.71 | 47.67 | ↓$0.04 (-0.08%) | 47.47 | 48.03 | 616.10K |
| 2024-12-13 | 47.56 | 47.55 | ↓$0.01 (-0.02%) | 47.39 | 47.84 | 421.96K |
| 2024-12-12 | 48.51 | 47.83 | ↓$0.68 (-1.40%) | 47.82 | 48.64 | 681.13K |
| 2024-12-11 | 48.31 | 47.87 | ↓$0.44 (-0.91%) | 47.86 | 48.40 | 672.33K |
| 2024-12-10 | 48.39 | 48.73 | ↑$0.34 (0.70%) | 47.88 | 49.01 | 634.73K |
| 2024-12-09 | 49.13 | 48.53 | ↓$0.60 (-1.22%) | 48.36 | 49.18 | 515.72K |
| 2024-12-06 | 49.91 | 49.18 | ↓$0.73 (-1.46%) | 49.01 | 49.91 | 469.05K |
| 2024-12-05 | 50.21 | 49.80 | ↓$0.41 (-0.82%) | 49.75 | 50.36 | 332.63K |
| 2024-12-04 | 50.18 | 50.10 | ↓$0.08 (-0.16%) | 49.70 | 50.22 | 455.12K |
| 2024-12-03 | 51.10 | 50.17 | ↓$0.93 (-1.82%) | 50.11 | 51.60 | 401.42K |
| 2024-12-02 | 51.75 | 51.00 | ↓$0.75 (-1.45%) | 50.70 | 51.75 | 499.93K |
| 2024-11-29 | 51.74 | 51.58 | ↓$0.16 (-0.31%) | 51.43 | 51.79 | 273.32K |
| 2024-11-27 | 51.20 | 51.61 | ↑$0.41 (0.80%) | 49.87 | 51.95 | 613.69K |
| 2024-11-26 | 50.57 | 50.71 | ↑$0.14 (0.28%) | 49.19 | 51.42 | 594.66K |
| 2024-11-25 | 51.20 | 51.50 | ↑$0.30 (0.59%) | 51.09 | 51.80 | 585.58K |
| 2024-11-22 | 50.00 | 51.04 | ↑$1.04 (2.08%) | 49.93 | 51.16 | 472.78K |
| 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 |
Create an account or log in to view more rows.
$NJR I love you!
$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....