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 |
| Jan 11, 2024 | $43.80 | $43.80 | $42.80 | $42.95 | 386 862 |
| Jan 10, 2024 | $44.01 | $44.17 | $43.80 | $44.06 | 322 912 |
| Jan 09, 2024 | $44.64 | $44.64 | $43.88 | $43.96 | 385 773 |
| Jan 08, 2024 | $45.03 | $45.05 | $44.63 | $44.99 | 286 591 |
| Jan 05, 2024 | $45.08 | $45.60 | $44.81 | $44.96 | 268 418 |
| Jan 04, 2024 | $45.25 | $45.71 | $45.07 | $45.32 | 324 701 |
| Jan 03, 2024 | $45.35 | $45.83 | $45.00 | $45.25 | 542 931 |
| Jan 02, 2024 | $44.35 | $45.53 | $44.35 | $45.27 | 425 184 |
| Dec 29, 2023 | $44.69 | $44.69 | $44.38 | $44.58 | 210 047 |
| Dec 28, 2023 | $44.49 | $45.19 | $44.49 | $44.77 | 210 929 |
| Dec 27, 2023 | $44.95 | $44.99 | $44.51 | $44.68 | 283 968 |
| Dec 26, 2023 | $44.95 | $45.16 | $44.81 | $44.84 | 252 552 |
| Dec 22, 2023 | $44.84 | $45.42 | $44.61 | $45.06 | 320 764 |
| Dec 21, 2023 | $44.10 | $44.57 | $44.03 | $44.52 | 227 785 |
| Dec 20, 2023 | $44.54 | $45.01 | $43.88 | $43.95 | 429 558 |
| Dec 19, 2023 | $44.02 | $44.59 | $44.02 | $44.47 | 480 325 |
| Dec 18, 2023 | $43.90 | $44.04 | $43.62 | $43.79 | 268 588 |
| Dec 15, 2023 | $44.74 | $44.79 | $43.48 | $43.67 | 555 275 |
| Dec 14, 2023 | $45.53 | $45.87 | $44.71 | $44.74 | 354 977 |
| Dec 13, 2023 | $43.68 | $45.17 | $43.52 | $45.03 | 400 607 |
| Dec 12, 2023 | $43.53 | $43.80 | $43.13 | $43.75 | 447 055 |
| Dec 11, 2023 | $44.10 | $44.12 | $43.66 | $44.07 | 298 636 |
| Dec 08, 2023 | $44.23 | $44.46 | $43.89 | $44.14 | 225 864 |
| Dec 07, 2023 | $44.40 | $44.61 | $44.17 | $44.32 | 299 033 |
| Dec 06, 2023 | $43.65 | $44.33 | $43.36 | $44.32 | 448 889 |
