NewJersey Resources Corporation (NJR) Historical Stock Data
43.36 ↑1.17 (2.77%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NJR is up 0.09% a day on average. There have been 13 days where NewJersey Resources Corporation closed green and 17 days where NJR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 42.19 | 43.36 | ↑$1.17 (2.77%) | 42.19 | 43.39 | 450.30K |
| 2024-04-18 | 41.64 | 42.19 | ↑$0.55 (1.32%) | 41.52 | 42.41 | 688.04K |
| 2024-04-17 | 41.53 | 41.55 | ↑$0.02 (0.05%) | 41.30 | 41.84 | 366.74K |
| 2024-04-16 | 41.29 | 41.28 | ↓$0.01 (-0.02%) | 40.62 | 41.37 | 382.26K |
| 2024-04-15 | 41.85 | 41.58 | ↓$0.27 (-0.65%) | 41.20 | 42.05 | 385.66K |
| 2024-04-12 | 41.82 | 41.79 | ↓$0.03 (-0.07%) | 41.55 | 42.11 | 280.76K |
| 2024-04-11 | 42.07 | 41.87 | ↓$0.20 (-0.48%) | 41.34 | 42.07 | 355.64K |
| 2024-04-10 | 42.12 | 41.79 | ↓$0.33 (-0.78%) | 41.40 | 42.12 | 392.65K |
| 2024-04-09 | 43.10 | 42.92 | ↓$0.18 (-0.42%) | 42.73 | 43.31 | 242.97K |
| 2024-04-08 | 42.86 | 42.93 | ↑$0.07 (0.16%) | 42.78 | 43.20 | 263.90K |
| 2024-04-05 | 42.64 | 42.78 | ↑$0.14 (0.33%) | 42.22 | 42.93 | 418.98K |
| 2024-04-04 | 43.07 | 42.91 | ↓$0.16 (-0.37%) | 42.53 | 43.25 | 443.36K |
| 2024-04-03 | 42.84 | 42.69 | ↓$0.15 (-0.35%) | 42.62 | 42.96 | 365.28K |
| 2024-04-02 | 42.35 | 43.13 | ↑$0.78 (1.84%) | 42.17 | 43.20 | 590.37K |
| 2024-04-01 | 42.91 | 42.66 | ↓$0.25 (-0.58%) | 42.34 | 42.91 | 328.33K |
| 2024-03-28 | 42.44 | 42.91 | ↑$0.47 (1.11%) | 42.44 | 43.02 | 407.31K |
| 2024-03-27 | 41.82 | 42.37 | ↑$0.55 (1.32%) | 41.47 | 42.39 | 568.01K |
| 2024-03-26 | 42.25 | 41.59 | ↓$0.66 (-1.56%) | 41.41 | 42.25 | 249.44K |
| 2024-03-25 | 42.29 | 42.08 | ↓$0.21 (-0.50%) | 41.96 | 42.39 | 197.51K |
| 2024-03-22 | 42.03 | 42.05 | ↑$0.02 (0.05%) | 41.79 | 42.13 | 473.72K |
| 2024-03-21 | 42.04 | 41.78 | ↓$0.26 (-0.62%) | 41.72 | 42.31 | 511.08K |
| 2024-03-20 | 41.66 | 42.00 | ↑$0.34 (0.82%) | 41.57 | 42.27 | 383.82K |
| 2024-03-19 | 41.33 | 41.81 | ↑$0.48 (1.16%) | 41.33 | 41.92 | 520.36K |
| 2024-03-18 | 41.68 | 41.26 | ↓$0.42 (-1.01%) | 41.08 | 41.74 | 652.48K |
| 2024-03-15 | 41.52 | 41.71 | ↑$0.19 (0.46%) | 41.28 | 42.20 | 1.58M |
| 2024-03-14 | 41.98 | 41.74 | ↓$0.24 (-0.57%) | 41.21 | 42.18 | 539.51K |
| 2024-03-13 | 42.83 | 42.34 | ↓$0.49 (-1.14%) | 42.29 | 43.17 | 407.06K |
| 2024-03-12 | 42.82 | 42.77 | ↓$0.05 (-0.12%) | 42.34 | 42.95 | 457.03K |
| 2024-03-11 | 43.02 | 43.51 | ↑$0.49 (1.14%) | 43.02 | 43.55 | 303.87K |
| 2024-03-08 | 43.29 | 43.02 | ↓$0.27 (-0.62%) | 42.96 | 43.34 | 330.60K |
Create an account or log in to view more rows.
$NJR my lotto for earnings
$NJR called it
$NJR who loaded up??
$NJR my lotto for earnings
$NJR more calls coming in
$NJR Silly Bears tricks are for kids
$NJR 5 minute looks sexy
$NJR up we go
$NJR hang tight
ignore fud and buy dips if you can
everyone be okay????
$NJR we just getting started