NYSE:NJR
NewJersey Resources Corporation Stock Price (Quote)
$41.55
+0.270 (+0.654%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.62 | $43.25 | Wednesday, 17th Apr 2024 NJR stock ended at $41.55. This is 0.654% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.30% from a day low at $41.30 to a day high of $41.84. |
| 90 days | $39.44 | $43.55 | |
| 52 weeks | $38.92 | $53.90 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $41.53 | $41.84 | $41.30 | $41.55 | 347 196 |
| 2024-04-16 | $41.29 | $41.37 | $40.62 | $41.28 | 358 490 |
| 2024-04-15 | $41.85 | $42.05 | $41.21 | $41.58 | 226 781 |
| 2024-04-12 | $41.82 | $42.11 | $41.55 | $41.79 | 270 382 |
| 2024-04-11 | $42.07 | $42.07 | $41.34 | $41.87 | 318 736 |
| 2024-04-10 | $42.12 | $42.12 | $41.40 | $41.79 | 366 910 |
| 2024-04-09 | $43.10 | $43.24 | $42.75 | $42.92 | 144 997 |
| 2024-04-08 | $42.86 | $43.20 | $42.78 | $42.93 | 249 690 |
| 2024-04-05 | $42.64 | $42.93 | $42.23 | $42.78 | 304 049 |
| 2024-04-04 | $43.07 | $43.25 | $42.53 | $42.91 | 410 936 |
| 2024-04-03 | $42.84 | $42.93 | $42.63 | $42.69 | 228 349 |
| 2024-04-02 | $42.35 | $43.20 | $42.17 | $43.13 | 557 023 |
| 2024-04-01 | $42.91 | $42.91 | $42.34 | $42.66 | 311 943 |
| 2024-03-28 | $42.44 | $43.01 | $42.44 | $42.91 | 407 309 |
| 2024-03-27 | $41.82 | $42.39 | $41.47 | $42.37 | 387 255 |
| 2024-03-26 | $42.25 | $42.25 | $41.43 | $41.59 | 169 407 |
| 2024-03-25 | $42.29 | $42.39 | $41.96 | $42.08 | 186 019 |
| 2024-03-22 | $42.03 | $42.13 | $41.79 | $42.05 | 360 997 |
| 2024-03-21 | $42.04 | $42.31 | $41.72 | $41.78 | 460 654 |
| 2024-03-20 | $41.66 | $42.27 | $41.57 | $42.00 | 290 518 |
| 2024-03-19 | $41.33 | $41.92 | $41.33 | $41.81 | 506 894 |
| 2024-03-18 | $41.68 | $41.74 | $41.08 | $41.26 | 637 364 |
| 2024-03-15 | $41.52 | $42.20 | $41.28 | $41.71 | 474 513 |
| 2024-03-14 | $41.98 | $42.18 | $41.21 | $41.74 | 384 170 |
| 2024-03-13 | $42.83 | $43.14 | $42.30 | $42.34 | 269 814 |
