NYSE:NJR
NewJersey Resources Corporation Stock Price (Quote)
$41.88
-0.210 (-0.499%)
At Close: Nov 29, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.30 | $43.49 | Wednesday, 29th Nov 2023 NJR stock ended at $41.88. This is 0.499% less than the trading day before Tuesday, 28th Nov 2023. During the day the stock fluctuated 1.70% from a day low at $41.78 to a day high of $42.49. |
| 90 days | $38.92 | $43.84 | |
| 52 weeks | $38.92 | $55.84 |
Historical NewJersey Resources Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-11-29 | $42.12 | $42.49 | $41.78 | $41.88 | 374 257 |
| 2023-11-28 | $42.30 | $42.54 | $41.94 | $42.09 | 308 719 |
| 2023-11-27 | $42.62 | $42.75 | $42.22 | $42.41 | 406 300 |
| 2023-11-24 | $42.83 | $42.91 | $42.44 | $42.72 | 145 593 |
| 2023-11-22 | $42.19 | $42.71 | $41.79 | $42.69 | 291 880 |
| 2023-11-21 | $41.78 | $42.90 | $41.31 | $41.71 | 316 478 |
| 2023-11-20 | $42.86 | $42.86 | $42.15 | $42.35 | 360 185 |
| 2023-11-17 | $42.98 | $43.13 | $42.52 | $43.01 | 272 194 |
| 2023-11-16 | $42.87 | $43.00 | $42.50 | $42.76 | 339 414 |
| 2023-11-15 | $42.66 | $43.30 | $42.46 | $42.55 | 245 083 |
| 2023-11-14 | $42.13 | $43.03 | $42.13 | $42.94 | 430 483 |
| 2023-11-13 | $41.03 | $41.27 | $40.59 | $41.18 | 319 271 |
| 2023-11-10 | $41.27 | $41.27 | $40.84 | $41.03 | 198 847 |
| 2023-11-09 | $41.62 | $41.70 | $41.02 | $41.13 | 517 143 |
| 2023-11-08 | $41.88 | $41.88 | $41.20 | $41.41 | 362 914 |
| 2023-11-07 | $42.13 | $42.27 | $41.89 | $41.95 | 336 151 |
| 2023-11-06 | $42.82 | $42.82 | $42.21 | $42.32 | 326 518 |
| 2023-11-03 | $43.17 | $43.49 | $42.73 | $43.07 | 400 785 |
| 2023-11-02 | $42.03 | $42.70 | $41.94 | $42.50 | 463 227 |
| 2023-11-01 | $40.75 | $41.78 | $40.42 | $41.71 | 458 875 |
| 2023-10-31 | $40.84 | $40.92 | $40.33 | $40.58 | 338 908 |
| 2023-10-30 | $40.97 | $41.01 | $40.30 | $40.67 | 331 782 |
| 2023-10-27 | $41.28 | $41.31 | $40.31 | $40.67 | 282 759 |
| 2023-10-26 | $41.77 | $42.24 | $41.43 | $41.51 | 277 475 |
| 2023-10-25 | $41.46 | $41.71 | $41.04 | $41.57 | 289 628 |
