TipRanks
New Jersey Resources Corporation (DE:NJ1)
FRANKFURT:NJ1
Germany Market
NJ1
New Jersey Resources
RESEARCH TOOLSreports

New Jersey Resources (NJ1) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
45.80
45.80
45.80
45.80
45.80
+0.44%
0
0.00
Sep 14, 2026
45.60
45.60
45.60
45.60
45.60
0.00%
0
0.00
Sep 11, 2026
45.60
46.20
45.60
45.60
45.60
0.00%
0
0.00
Sep 10, 2026
45.60
45.60
45.60
45.60
45.60
-1.30%
0
0.00
Sep 09, 2026
46.20
46.20
46.20
46.20
46.20
+1.32%
0
0.00
Sep 08, 2026
45.60
45.60
45.60
45.60
45.60
-0.44%
0
0.00
Sep 07, 2026
45.80
45.80
45.80
45.80
45.80
-0.43%
0
0.00
Sep 04, 2026
46.00
46.00
46.00
46.00
46.00
0.00%
0
0.00
Sep 03, 2026
46.00
46.00
46.00
46.00
46.00
-0.86%
0
0.00
Sep 02, 2026
46.40
46.40
46.40
46.40
46.40
+1.31%
0
0.00
Sep 01, 2026
45.80
45.80
45.80
45.80
45.80
-0.43%
0
0.00
Aug 31, 2026
46.00
46.00
46.00
46.00
46.00
0.00%
0
0.00
Aug 28, 2026
46.00
46.00
46.00
46.00
46.00
-1.29%
0
0.00
Aug 27, 2026
46.60
46.60
46.60
46.60
46.60
+1.75%
0
0.00
Aug 26, 2026
45.80
45.80
45.80
45.80
45.80
0.00%
0
0.00
Aug 25, 2026
45.80
45.80
45.80
45.80
45.80
+0.44%
0
0.00
Aug 24, 2026
45.60
45.60
45.60
45.60
45.60
-2.15%
0
0.00
Aug 21, 2026
46.60
46.60
46.60
46.60
46.60
-0.85%
0
0.00
Aug 20, 2026
47.00
47.00
47.00
47.00
47.00
-1.26%
0
0.00
Aug 19, 2026
47.60
47.60
47.60
47.60
47.60
+0.42%
0
0.00
Aug 18, 2026
47.40
47.40
47.40
47.40
47.40
-0.42%
0
0.00
Aug 17, 2026
47.60
47.60
47.60
47.60
47.60
-0.42%
0
0.00
Aug 14, 2026
47.80
47.80
47.80
47.80
47.80
+0.42%
0
0.00
Aug 13, 2026
47.60
47.60
47.60
47.60
47.60
+1.28%
0
0.00
Aug 12, 2026
47.00
47.00
47.00
47.00
47.00
+0.86%
0
0.00
Aug 11, 2026
46.00
46.60
46.00
46.60
46.60
-1.69%
200
10.94
Aug 10, 2026
47.40
47.40
47.40
47.40
47.40
+0.85%
0
0.00
Aug 07, 2026
46.80
47.00
46.80
47.00
47.00
-1.26%
35
1.97
Aug 06, 2026
47.60
47.60
47.60
47.60
47.60
-3.64%
0
0.00
Aug 05, 2026
49.40
49.40
49.40
49.40
49.40
+2.07%
0
0.00
Aug 04, 2026
48.40
48.40
48.40
48.40
48.40
+0.83%
0
0.00
Aug 03, 2026
48.00
48.00
48.00
48.00
48.00
-4.00%
0
0.00
Jul 31, 2026
50.00
50.00
50.00
50.00
50.00
-0.99%
0
0.00
Jul 30, 2026
50.50
50.50
50.50
50.50
50.50
+1.00%
0
0.00
Jul 29, 2026
50.00
50.00
50.00
50.00
50.00
-0.99%
0
0.00
Jul 28, 2026
50.50
50.50
50.50
50.50
50.50
-0.98%
0
0.00
Jul 27, 2026
51.00
51.00
51.00
51.00
51.00
+2.00%
0
0.00
Jul 24, 2026
50.00
50.00
50.00
50.00
50.00
+0.81%
0
0.00
Jul 23, 2026
49.60
49.60
49.60
49.60
49.60
+1.22%
0
0.00
Jul 22, 2026
49.00
49.00
49.00
49.00
49.00
-0.41%
0
0.00
Jul 21, 2026
49.20
49.20
49.20
49.20
49.20
-0.81%
0
0.00
Jul 20, 2026
49.60
49.60
49.60
49.60
49.60
-0.80%
0
0.00
Jul 17, 2026
50.00
50.00
50.00
50.00
50.00
+3.31%
0
0.00
Jul 16, 2026
48.40
48.40
48.40
48.40
48.40
-4.16%
0
0.00
Jul 15, 2026
50.50
50.50
50.50
50.50
50.50
+1.00%
0
0.00
Jul 14, 2026
50.00
50.00
50.00
50.00
50.00
+2.04%
0
0.00
Jul 13, 2026
49.00
49.00
49.00
49.00
49.00
-3.92%
0
0.00
Jul 10, 2026
49.40
51.00
49.40
51.00
51.00
+5.37%
505
49.33
Jul 09, 2026
48.40
48.40
48.40
48.40
48.40
+0.41%
0
0.00
Jul 08, 2026
48.20
48.20
48.20
48.20
48.20
+1.26%
0
0.00
Rows:
50