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 |
| Feb 16, 2024 | $42.06 | $42.40 | $41.70 | $42.08 | 315 992 |
| Feb 15, 2024 | $41.56 | $42.43 | $41.55 | $42.35 | 382 545 |
| Feb 14, 2024 | $40.79 | $41.42 | $40.56 | $41.34 | 381 188 |
| Feb 13, 2024 | $41.19 | $41.37 | $40.35 | $40.66 | 451 469 |
| Feb 12, 2024 | $41.25 | $42.27 | $41.25 | $42.13 | 625 159 |
| Feb 09, 2024 | $41.02 | $41.47 | $41.02 | $41.28 | 567 313 |
| Feb 08, 2024 | $40.41 | $41.18 | $40.34 | $41.15 | 686 177 |
| Feb 07, 2024 | $41.03 | $41.13 | $40.40 | $40.50 | 578 842 |
| Feb 06, 2024 | $41.38 | $41.60 | $40.23 | $40.91 | 958 183 |
| Feb 05, 2024 | $40.50 | $40.50 | $39.44 | $39.48 | 609 424 |
| Feb 02, 2024 | $40.92 | $41.27 | $40.48 | $40.80 | 515 815 |
| Feb 01, 2024 | $40.96 | $41.62 | $40.83 | $41.46 | 344 913 |
| Jan 31, 2024 | $41.92 | $42.05 | $40.71 | $40.83 | 453 658 |
| Jan 30, 2024 | $42.04 | $42.14 | $41.65 | $41.66 | 544 363 |
| Jan 29, 2024 | $41.70 | $42.11 | $41.34 | $42.10 | 305 637 |
| Jan 26, 2024 | $42.26 | $42.34 | $41.53 | $41.54 | 416 051 |
| Jan 25, 2024 | $42.01 | $42.22 | $41.69 | $41.94 | 413 093 |
| Jan 24, 2024 | $42.75 | $42.93 | $41.60 | $41.69 | 594 140 |
| Jan 23, 2024 | $42.29 | $42.49 | $42.07 | $42.36 | 471 384 |
| Jan 22, 2024 | $42.00 | $42.27 | $41.75 | $42.18 | 335 201 |
| Jan 19, 2024 | $41.64 | $41.84 | $41.15 | $41.73 | 199 203 |
| Jan 18, 2024 | $41.81 | $41.90 | $41.31 | $41.49 | 350 167 |
| Jan 17, 2024 | $41.75 | $42.44 | $41.42 | $42.07 | 324 262 |
| Jan 16, 2024 | $42.70 | $42.74 | $42.03 | $42.15 | 242 461 |
| Jan 12, 2024 | $43.49 | $43.67 | $42.85 | $42.93 | 271 635 |
