NYSE:NJR
NewJersey Resources Corporation Stock Price (Quote)
$43.69
+0.210 (+0.483%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.62 | $43.94 | Tuesday, 30th Apr 2024 NJR stock ended at $43.69. This is 0.483% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.28% from a day low at $42.96 to a day high of $43.94. |
| 90 days | $39.44 | $43.94 | |
| 52 weeks | $38.92 | $52.93 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 19, 2024 | $41.33 | $41.92 | $41.33 | $41.81 | 506 894 |
| Mar 18, 2024 | $41.68 | $41.74 | $41.08 | $41.26 | 637 364 |
| Mar 15, 2024 | $41.52 | $42.20 | $41.28 | $41.71 | 474 513 |
| Mar 14, 2024 | $41.98 | $42.18 | $41.21 | $41.74 | 384 170 |
| Mar 13, 2024 | $42.83 | $43.14 | $42.30 | $42.34 | 269 814 |
| Mar 12, 2024 | $42.82 | $42.86 | $42.34 | $42.77 | 447 031 |
| Mar 11, 2024 | $43.02 | $43.55 | $43.02 | $43.51 | 238 110 |
| Mar 08, 2024 | $43.29 | $43.30 | $42.96 | $43.02 | 233 787 |
| Mar 07, 2024 | $42.89 | $43.14 | $42.81 | $42.98 | 285 518 |
| Mar 06, 2024 | $42.45 | $42.59 | $42.13 | $42.56 | 349 223 |
| Mar 05, 2024 | $42.19 | $42.72 | $41.90 | $42.11 | 360 700 |
| Mar 04, 2024 | $41.69 | $42.32 | $41.39 | $42.22 | 312 690 |
| Mar 01, 2024 | $41.53 | $41.99 | $40.98 | $41.77 | 270 722 |
| Feb 29, 2024 | $41.75 | $41.91 | $41.34 | $41.61 | 255 977 |
| Feb 28, 2024 | $41.15 | $41.66 | $41.15 | $41.34 | 312 016 |
| Feb 27, 2024 | $41.10 | $41.37 | $40.91 | $41.37 | 250 244 |
| Feb 26, 2024 | $41.14 | $41.14 | $40.52 | $40.89 | 357 792 |
| Feb 23, 2024 | $41.57 | $41.70 | $41.31 | $41.42 | 305 828 |
| Feb 22, 2024 | $41.60 | $41.64 | $41.10 | $41.64 | 346 282 |
| Feb 21, 2024 | $42.01 | $42.41 | $41.62 | $42.01 | 609 708 |
| Feb 20, 2024 | $41.88 | $42.61 | $41.66 | $42.02 | 343 874 |
