NJR - NEW JERSEY RESOURCES CORP
47.98
-0.830 -1.730%
Share volume: 524,643
Last Updated: 05-08-2025
Utilities/Natural Gas Distribution:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$48.81
-0.83
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $48.99 | $48.99 | $49.11 | $49.11 | $47.91 | $47.91 | $47.98 | $47.98 | 524,643 | $524,643.00 |
| 05-07-2025 | $48.72 | $48.72 | $49.06 | $49.06 | $48.41 | $48.41 | $48.81 | $48.81 | 1,025,824 | $1,025,824.00 |
| 05-06-2025 | $50.30 | $50.30 | $50.77 | $50.77 | $48.56 | $48.56 | $48.74 | $48.74 | 1,035,375 | $1,035,375.00 |
| 05-05-2025 | $49.47 | $49.47 | $49.60 | $49.60 | $48.83 | $48.83 | $49.10 | $49.10 | 564,143 | $564,143.00 |
| 05-02-2025 | $49.13 | $49.13 | $49.57 | $49.57 | $48.77 | $48.77 | $49.52 | $49.52 | 424,667 | $424,667.00 |
| 05-01-2025 | $48.91 | $48.91 | $49.26 | $49.26 | $48.45 | $48.45 | $48.91 | $48.91 | 670,334 | $670,334.00 |
| 04-30-2025 | $49.10 | $49.10 | $49.28 | $49.28 | $47.82 | $47.82 | $48.94 | $48.94 | 889,307 | $889,307.00 |
| 04-29-2025 | $49.04 | $49.04 | $49.28 | $49.28 | $48.72 | $48.72 | $49.07 | $49.07 | 822,179 | $822,179.00 |
| 04-28-2025 | $49.11 | $49.11 | $49.44 | $49.44 | $48.66 | $48.66 | $49.23 | $49.23 | 530,411 | $530,411.00 |
| 04-25-2025 | $49.11 | $49.11 | $49.33 | $49.33 | $48.84 | $48.84 | $49.13 | $49.13 | 443,405 | $443,405.00 |
