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 |
| Sep 25, 2023 | $42.32 | $42.55 | $42.01 | $42.37 | 477 055 |
| Sep 22, 2023 | $42.38 | $42.82 | $42.08 | $42.45 | 452 646 |
| Sep 21, 2023 | $42.32 | $42.82 | $41.69 | $42.47 | 517 075 |
| Sep 20, 2023 | $42.43 | $42.53 | $42.13 | $42.17 | 472 069 |
| Sep 19, 2023 | $42.79 | $42.90 | $42.31 | $42.31 | 510 530 |
| Sep 18, 2023 | $43.48 | $43.42 | $43.00 | $43.09 | 394 039 |
| Sep 15, 2023 | $43.34 | $43.67 | $43.25 | $43.54 | 1 766 894 |
| Sep 14, 2023 | $43.28 | $43.78 | $43.28 | $43.55 | 536 882 |
| Sep 13, 2023 | $42.68 | $43.22 | $42.41 | $42.93 | 694 718 |
| Sep 12, 2023 | $42.29 | $42.72 | $42.07 | $42.72 | 493 692 |
| Sep 11, 2023 | $42.10 | $42.41 | $41.83 | $42.26 | 535 265 |
| Sep 08, 2023 | $42.21 | $42.38 | $41.93 | $42.07 | 393 677 |
| Sep 07, 2023 | $41.62 | $42.18 | $41.49 | $42.12 | 380 156 |
| Sep 06, 2023 | $41.41 | $41.50 | $41.06 | $41.38 | 307 773 |
| Sep 05, 2023 | $42.08 | $42.09 | $41.11 | $41.35 | 500 711 |
| Sep 01, 2023 | $42.47 | $42.64 | $41.92 | $42.25 | 354 181 |
| Aug 31, 2023 | $43.00 | $43.10 | $42.12 | $42.17 | 520 630 |
| Aug 30, 2023 | $42.60 | $43.06 | $42.66 | $42.80 | 302 194 |
| Aug 29, 2023 | $42.71 | $42.76 | $42.30 | $42.65 | 279 824 |
| Aug 28, 2023 | $42.66 | $43.02 | $42.58 | $42.63 | 311 633 |
| Aug 25, 2023 | $42.36 | $42.65 | $42.16 | $42.44 | 206 798 |
| Aug 24, 2023 | $42.50 | $43.09 | $42.13 | $42.15 | 367 460 |
| Aug 23, 2023 | $43.25 | $43.27 | $42.55 | $42.68 | 353 300 |
| Aug 22, 2023 | $42.84 | $43.07 | $42.70 | $43.01 | 227 854 |
| Aug 21, 2023 | $43.14 | $43.15 | $42.52 | $42.87 | 202 181 |
