Education
About Us
Working with TipRanks
Follow Us
New Jersey Resources Corporation (NJR)
NYSE:NJR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
53.79
54.15
52.43
52.86
52.86
-1.73%
2,586,488
5.31
Mar 19, 2026
53.00
54.02
52.85
53.79
53.79
+0.96%
500,879
1.03
Mar 18, 2026
53.90
54.11
53.12
53.28
53.28
-1.75%
497,569
0.99
Mar 17, 2026
55.10
55.18
54.14
54.23
54.23
-1.22%
465,993
0.92
Mar 16, 2026
55.43
55.43
54.86
54.90
54.90
-0.29%
365,008
0.71
Mar 13, 2026
54.89
55.18
54.35
55.06
55.06
+1.36%
346,444
0.66
Mar 12, 2026
53.55
54.82
53.35
54.32
54.32
+0.76%
416,334
0.79
Mar 11, 2026
53.54
54.06
53.23
53.91
53.91
+0.14%
365,936
0.69
Mar 10, 2026
54.06
55.03
53.94
54.31
53.84
-0.79%
603,320
1.14
Mar 09, 2026
54.46
54.90
53.98
54.74
54.26
+0.38%
631,637
1.18
Mar 06, 2026
54.23
54.56
53.63
54.53
54.05
+0.11%
530,112
1.00
Mar 05, 2026
54.83
54.89
54.18
54.47
53.99
-1.38%
413,498
0.77
Mar 04, 2026
55.16
55.49
54.48
55.23
54.75
-0.04%
581,073
1.08
Mar 03, 2026
54.14
55.32
53.51
55.25
54.77
+1.39%
580,424
1.08
Mar 02, 2026
54.22
54.65
53.90
54.49
54.01
+0.46%
419,477
0.78
Feb 27, 2026
53.69
54.59
53.18
54.24
53.77
+1.27%
601,874
1.12
Feb 26, 2026
53.52
53.93
53.17
53.56
53.09
+0.26%
350,990
0.65
Feb 25, 2026
53.55
53.55
52.65
53.42
52.95
-0.43%
410,985
0.76
Feb 24, 2026
53.50
53.75
52.91
53.65
53.18
+0.50%
401,597
0.76
Feb 23, 2026
53.04
53.95
52.55
53.38
52.91
+0.24%
445,033
0.83
Feb 20, 2026
53.24
53.44
52.51
53.25
52.78
+0.72%
576,135
1.08
Feb 19, 2026
52.71
53.21
52.61
52.87
52.41
+0.30%
543,231
1.01
Feb 18, 2026
54.07
54.07
52.65
52.71
52.25
-2.68%
655,948
1.21
Feb 17, 2026
54.50
54.70
53.94
54.16
53.69
-0.13%
457,611
0.83
Feb 16, 2026
53.69
54.28
53.50
54.23
53.76
0.00%
0
0.00
Feb 13, 2026
53.69
54.28
53.50
54.23
53.76
+0.91%
432,368
0.76
Feb 12, 2026
53.03
54.18
52.75
53.74
53.27
+1.68%
491,981
0.86
Feb 11, 2026
52.53
52.93
52.20
52.85
52.39
+0.72%
446,545
0.78
Feb 10, 2026
51.96
52.76
51.47
52.47
52.01
+1.37%
556,932
0.97
Feb 09, 2026
52.30
52.40
51.43
51.76
51.31
-1.26%
510,262
0.89
Feb 06, 2026
53.19
53.65
52.39
52.42
51.96
-0.66%
972,917
1.73
Feb 05, 2026
51.80
52.98
51.80
52.77
52.31
+1.73%
664,946
1.19
Feb 04, 2026
52.31
52.78
51.76
51.87
51.42
+0.12%
852,775
1.54
Feb 03, 2026
51.13
52.31
50.47
51.81
51.36
+3.52%
1,379,744
2.54
Feb 02, 2026
49.82
50.09
49.23
50.05
49.61
+1.15%
709,998
1.32
Jan 30, 2026
49.04
49.60
48.68
49.48
49.05
+0.45%
1,180,862
2.23
Jan 29, 2026
48.89
49.35
48.56
49.26
48.83
+1.15%
679,988
1.28
Jan 28, 2026
48.90
49.12
48.50
48.70
48.27
-0.49%
416,891
0.78
Jan 27, 2026
48.37
49.06
48.37
48.94
48.51
+0.74%
358,606
0.67
Jan 26, 2026
48.24
48.97
48.10
48.58
48.16
+1.36%
491,373
0.91
Jan 23, 2026
48.29
48.33
47.56
47.93
47.51
-0.83%
458,266
0.84
Jan 22, 2026
48.05
48.50
47.78
48.33
47.91
+0.75%
647,318
1.20
Jan 21, 2026
48.27
48.43
47.29
47.97
47.55
-0.12%
499,077
0.93
Jan 20, 2026
48.05
48.26
47.29
48.03
47.61
-0.17%
459,319
0.84
Jan 19, 2026
47.25
48.27
47.24
48.11
47.69
0.00%
0
0.00
Jan 16, 2026
47.25
48.27
47.24
48.11
47.69
+1.18%
610,568
1.10
Jan 15, 2026
47.32
47.76
47.28
47.55
47.13
+0.70%
408,075
0.74
Jan 14, 2026
47.15
47.55
47.04
47.22
46.81
+0.55%
392,350
0.71
Jan 13, 2026
46.61
47.20
46.41
46.96
46.55
+0.58%
378,123
0.68
Jan 12, 2026
46.32
46.94
46.19
46.69
46.28
+0.47%
409,730
0.74
Rows: