NYSE:NJR
NewJersey Resources Corporation Stock Price (Quote)
$43.70
+0.260 (+0.599%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.62 | $43.74 | Wednesday, 24th Apr 2024 NJR stock ended at $43.70. This is 0.599% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.21% from a day low at $42.78 to a day high of $43.73. |
| 90 days | $39.44 | $43.74 | |
| 52 weeks | $38.92 | $52.93 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $43.04 | $43.73 | $42.78 | $43.70 | 478 292 |
| Apr 23, 2024 | $43.39 | $43.72 | $43.26 | $43.44 | 383 260 |
| Apr 22, 2024 | $43.29 | $43.74 | $42.95 | $43.53 | 264 709 |
| Apr 19, 2024 | $42.19 | $43.39 | $42.19 | $43.36 | 302 818 |
| Apr 18, 2024 | $41.64 | $42.41 | $41.52 | $42.19 | 429 346 |
| Apr 17, 2024 | $41.53 | $41.84 | $41.30 | $41.55 | 347 196 |
| Apr 16, 2024 | $41.29 | $41.37 | $40.62 | $41.28 | 358 490 |
| Apr 15, 2024 | $41.85 | $42.05 | $41.21 | $41.58 | 226 781 |
| Apr 12, 2024 | $41.82 | $42.11 | $41.55 | $41.79 | 270 382 |
| Apr 11, 2024 | $42.07 | $42.07 | $41.34 | $41.87 | 318 736 |
| Apr 10, 2024 | $42.12 | $42.12 | $41.40 | $41.79 | 366 910 |
| Apr 09, 2024 | $43.10 | $43.24 | $42.75 | $42.92 | 144 997 |
| Apr 08, 2024 | $42.86 | $43.20 | $42.78 | $42.93 | 249 690 |
| Apr 05, 2024 | $42.64 | $42.93 | $42.23 | $42.78 | 304 049 |
| Apr 04, 2024 | $43.07 | $43.25 | $42.53 | $42.91 | 410 936 |
| Apr 03, 2024 | $42.84 | $42.93 | $42.63 | $42.69 | 228 349 |
| Apr 02, 2024 | $42.35 | $43.20 | $42.17 | $43.13 | 557 023 |
| Apr 01, 2024 | $42.91 | $42.91 | $42.34 | $42.66 | 311 943 |
| Mar 28, 2024 | $42.44 | $43.01 | $42.44 | $42.91 | 407 309 |
| Mar 27, 2024 | $41.82 | $42.39 | $41.47 | $42.37 | 387 255 |
| Mar 26, 2024 | $42.25 | $42.25 | $41.43 | $41.59 | 169 407 |
| Mar 25, 2024 | $42.29 | $42.39 | $41.96 | $42.08 | 186 019 |
| Mar 22, 2024 | $42.03 | $42.13 | $41.79 | $42.05 | 360 997 |
| Mar 21, 2024 | $42.04 | $42.31 | $41.72 | $41.78 | 460 654 |
| Mar 20, 2024 | $41.66 | $42.27 | $41.57 | $42.00 | 290 518 |
