NewJersey Resources Corporation (NJR) Historical Stock Data
46.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NJR is down -0.03% a day on average. There have been 15 days where NewJersey Resources Corporation closed green and 15 days where NJR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 46.20 | 46.34 | ↑$0.14 (0.30%) | 45.98 | 46.41 | 272.41K |
| 2025-12-23 | 46.44 | 46.18 | ↓$0.26 (-0.55%) | 46.14 | 46.65 | 539.17K |
| 2025-12-22 | 46.05 | 46.42 | ↑$0.37 (0.80%) | 45.88 | 46.47 | 536.80K |
| 2025-12-19 | 47.51 | 46.31 | ↓$1.20 (-2.53%) | 46.12 | 47.76 | 1.52M |
| 2025-12-18 | 47.63 | 47.75 | ↑$0.12 (0.25%) | 47.19 | 48.02 | 716.19K |
| 2025-12-17 | 47.22 | 47.61 | ↑$0.39 (0.83%) | 46.94 | 47.91 | 793.70K |
| 2025-12-16 | 46.53 | 46.31 | ↓$0.22 (-0.47%) | 45.98 | 46.59 | 782.10K |
| 2025-12-15 | 45.95 | 46.29 | ↑$0.34 (0.74%) | 45.75 | 46.31 | 712.26K |
| 2025-12-12 | 45.60 | 45.81 | ↑$0.21 (0.46%) | 45.51 | 46.01 | 609.43K |
| 2025-12-11 | 45.69 | 45.91 | ↑$0.22 (0.48%) | 45.50 | 46.15 | 484.43K |
| 2025-12-10 | 44.96 | 45.35 | ↑$0.39 (0.87%) | 44.87 | 45.50 | 0.94M |
| 2025-12-09 | 44.88 | 44.98 | ↑$0.10 (0.22%) | 44.81 | 45.30 | 481.01K |
| 2025-12-08 | 45.04 | 44.59 | ↓$0.45 (-1.00%) | 44.51 | 45.08 | 584.42K |
| 2025-12-05 | 44.97 | 45.08 | ↑$0.11 (0.24%) | 44.81 | 45.32 | 868.18K |
| 2025-12-04 | 45.62 | 45.02 | ↓$0.60 (-1.32%) | 44.93 | 45.95 | 484.35K |
| 2025-12-03 | 46.47 | 45.89 | ↓$0.58 (-1.25%) | 45.78 | 46.74 | 482.32K |
| 2025-12-02 | 47.45 | 46.36 | ↓$1.09 (-2.30%) | 46.35 | 47.62 | 447.69K |
| 2025-12-01 | 47.89 | 47.25 | ↓$0.64 (-1.34%) | 46.94 | 48.19 | 557.19K |
| 2025-11-28 | 47.98 | 48.08 | ↑$0.10 (0.21%) | 47.75 | 48.19 | 306.49K |
| 2025-11-26 | 47.76 | 47.88 | ↑$0.12 (0.25%) | 47.62 | 48.00 | 593.59K |
| 2025-11-25 | 48.45 | 47.88 | ↓$0.57 (-1.18%) | 47.83 | 48.79 | 528.77K |
| 2025-11-24 | 48.59 | 48.29 | ↓$0.30 (-0.62%) | 48.06 | 48.83 | 696.65K |
| 2025-11-21 | 48.38 | 48.83 | ↑$0.45 (0.93%) | 48.08 | 49.32 | 1.06M |
| 2025-11-20 | 45.50 | 48.04 | ↑$2.54 (5.58%) | 45.44 | 48.26 | 1.12M |
| 2025-11-19 | 46.17 | 46.15 | ↓$0.02 (-0.04%) | 46.00 | 46.61 | 0.96M |
| 2025-11-18 | 46.77 | 46.38 | ↓$0.39 (-0.83%) | 46.18 | 46.92 | 637.52K |
| 2025-11-17 | 46.92 | 46.53 | ↓$0.39 (-0.83%) | 46.40 | 46.97 | 500.25K |
| 2025-11-14 | 46.71 | 46.62 | ↓$0.09 (-0.19%) | 46.16 | 46.89 | 641.49K |
| 2025-11-13 | 45.89 | 46.62 | ↑$0.73 (1.59%) | 45.85 | 46.68 | 543.82K |
| 2025-11-12 | 46.15 | 46.03 | ↓$0.12 (-0.26%) | 45.86 | 46.18 | 370.15K |
Create an account or log in to view more rows.
$NJR low volume
expect flat or negative close
$NJR Was last two days consolidation??
$NJR this is just going to go up forever
$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!