Education
About Us
Working with TipRanks
Follow Us
New Jersey Resources Corporation (NJR)
NYSE:NJR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
46.44
46.65
46.14
46.18
46.18
-0.52%
539,172
0.89
Dec 22, 2025
46.05
46.47
45.88
46.42
46.42
+0.24%
536,798
0.89
Dec 19, 2025
47.51
47.76
46.12
46.31
46.31
-3.02%
1,516,533
2.55
Dec 18, 2025
47.63
48.02
47.19
47.75
47.75
+0.29%
716,188
1.19
Dec 17, 2025
47.22
47.91
46.94
47.61
47.61
+2.81%
793,704
1.32
Dec 16, 2025
46.53
46.59
45.98
46.31
46.31
+0.04%
782,102
1.31
Dec 15, 2025
45.95
46.31
45.75
46.29
46.29
+1.05%
712,260
1.20
Dec 12, 2025
45.60
46.01
45.51
45.81
45.81
+0.83%
609,431
1.02
Dec 11, 2025
45.69
46.15
45.50
45.91
45.43
+2.30%
484,427
0.81
Dec 10, 2025
44.96
45.50
44.87
45.35
44.88
+1.88%
938,805
1.59
Dec 09, 2025
44.88
45.30
44.81
44.98
44.51
+1.93%
481,014
0.81
Dec 08, 2025
45.04
45.08
44.51
44.59
44.13
-0.05%
584,418
0.99
Dec 05, 2025
44.97
45.32
44.81
45.08
44.61
+1.18%
868,175
1.48
Dec 04, 2025
45.62
45.95
44.93
45.02
44.55
-0.87%
484,352
0.83
Dec 03, 2025
46.47
46.74
45.78
45.89
45.42
+0.02%
482,322
0.82
Dec 02, 2025
47.45
47.62
46.35
46.36
45.88
-0.86%
447,688
0.76
Dec 01, 2025
47.89
48.19
46.94
47.25
46.76
-0.70%
557,193
0.95
Nov 28, 2025
47.98
48.19
47.75
48.08
47.58
+1.47%
306,489
0.52
Nov 26, 2025
47.76
48.00
47.62
47.88
47.38
+1.05%
593,590
1.00
Nov 25, 2025
48.45
48.79
47.83
47.88
47.38
+0.19%
528,765
0.89
Nov 24, 2025
48.59
48.83
48.06
48.29
47.79
-0.07%
696,650
1.17
Nov 21, 2025
48.38
49.32
48.08
48.83
48.32
+2.71%
1,064,727
1.81
Nov 20, 2025
45.50
48.26
45.44
48.04
47.54
+5.18%
1,117,027
1.93
Nov 19, 2025
46.17
46.61
46.00
46.15
45.67
+0.54%
955,199
1.68
Nov 18, 2025
46.77
46.92
46.18
46.38
45.90
+0.72%
637,519
1.12
Nov 17, 2025
46.92
46.97
46.40
46.53
46.05
+0.85%
500,254
0.89
Nov 14, 2025
46.71
46.89
46.16
46.62
46.14
+1.05%
641,490
1.14
Nov 13, 2025
45.89
46.68
45.85
46.62
46.14
+2.34%
543,817
0.96
Nov 12, 2025
46.15
46.18
45.86
46.03
45.55
+0.81%
370,152
0.65
Nov 11, 2025
45.75
46.19
45.60
46.14
45.66
+2.11%
347,762
0.61
Nov 10, 2025
45.56
45.94
45.21
45.66
45.19
+0.85%
418,186
0.73
Nov 07, 2025
45.29
45.94
45.20
45.75
45.28
+2.30%
540,830
0.94
Nov 06, 2025
44.82
45.41
44.74
45.19
44.72
+2.31%
684,636
1.19
Nov 05, 2025
44.71
44.91
44.51
44.63
44.17
+0.55%
416,343
0.72
Nov 04, 2025
44.32
44.87
43.72
44.85
44.38
+2.70%
622,962
1.07
Nov 03, 2025
44.00
44.42
43.46
44.13
43.67
+0.66%
755,321
1.29
Oct 31, 2025
44.41
44.50
44.02
44.30
43.84
-0.01%
649,206
1.11
Oct 30, 2025
44.40
44.90
44.32
44.77
44.31
+2.14%
537,753
0.91
Oct 29, 2025
45.39
45.62
44.11
44.29
43.83
-1.45%
852,001
1.45
Oct 28, 2025
45.56
45.56
45.05
45.41
44.94
+0.38%
551,107
0.93
Oct 27, 2025
45.89
45.95
45.46
45.71
45.24
+0.30%
491,706
0.83
Oct 24, 2025
46.39
46.39
45.84
46.05
45.57
+0.74%
394,848
0.67
Oct 23, 2025
46.34
46.34
45.32
46.19
45.71
+1.11%
909,421
1.55
Oct 22, 2025
46.34
46.43
45.80
46.16
45.68
+1.20%
516,745
0.88
Oct 21, 2025
47.05
47.05
46.03
46.09
45.61
-0.97%
524,023
0.89
Oct 20, 2025
46.85
47.12
46.49
47.03
46.54
+1.76%
370,483
0.63
Oct 17, 2025
46.51
46.72
46.32
46.70
46.22
+1.68%
434,257
0.73
Oct 16, 2025
46.11
46.71
45.96
46.41
45.93
+1.46%
552,125
0.94
Oct 15, 2025
45.73
46.34
45.72
46.22
45.74
+2.15%
418,991
0.70
Oct 14, 2025
45.26
45.86
45.25
45.72
45.25
+2.37%
531,063
0.88
Rows: