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 |
| Oct 30, 2023 | $40.97 | $41.01 | $40.30 | $40.67 | 331 782 |
| Oct 27, 2023 | $41.28 | $41.31 | $40.31 | $40.67 | 282 759 |
| Oct 26, 2023 | $41.77 | $42.24 | $41.43 | $41.51 | 277 475 |
| Oct 25, 2023 | $41.46 | $41.71 | $41.04 | $41.57 | 289 628 |
| Oct 24, 2023 | $41.83 | $42.00 | $41.37 | $41.70 | 485 978 |
| Oct 23, 2023 | $41.87 | $42.14 | $41.44 | $41.46 | 306 072 |
| Oct 20, 2023 | $42.61 | $42.85 | $42.12 | $42.18 | 415 664 |
| Oct 19, 2023 | $43.31 | $43.55 | $42.31 | $42.49 | 573 418 |
| Oct 18, 2023 | $43.18 | $43.84 | $42.95 | $43.47 | 887 615 |
| Oct 17, 2023 | $42.31 | $43.18 | $42.31 | $43.07 | 653 006 |
| Oct 16, 2023 | $42.40 | $42.64 | $42.13 | $42.55 | 241 136 |
| Oct 13, 2023 | $42.33 | $42.51 | $41.70 | $42.05 | 425 136 |
| Oct 12, 2023 | $42.60 | $42.79 | $41.87 | $42.14 | 258 260 |
| Oct 11, 2023 | $42.29 | $42.57 | $41.94 | $42.55 | 346 061 |
| Oct 10, 2023 | $41.95 | $42.44 | $41.93 | $42.16 | 603 681 |
| Oct 09, 2023 | $41.16 | $42.20 | $41.16 | $41.93 | 460 206 |
| Oct 06, 2023 | $40.66 | $41.71 | $40.20 | $41.38 | 643 933 |
| Oct 05, 2023 | $40.44 | $41.12 | $40.28 | $41.04 | 472 412 |
| Oct 04, 2023 | $39.95 | $40.47 | $39.47 | $40.44 | 521 530 |
| Oct 03, 2023 | $39.33 | $40.01 | $38.92 | $39.90 | 609 040 |
| Oct 02, 2023 | $40.54 | $40.94 | $39.14 | $39.34 | 571 789 |
| Sep 29, 2023 | $41.18 | $41.34 | $40.39 | $40.63 | 496 501 |
| Sep 28, 2023 | $41.29 | $41.52 | $40.64 | $40.74 | 470 390 |
| Sep 27, 2023 | $41.33 | $41.61 | $41.06 | $41.11 | 507 136 |
| Sep 26, 2023 | $42.20 | $42.20 | $41.28 | $41.33 | 239 260 |
