Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Resource Partners LP (NY: NRP )

89.57 +0.07 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 6.041 6.161 5.948 6.002 51,522 -0.11(-1.79%)
May 27, 2016 6.002 6.112 6.112 6.112 71,876 +0.22(+3.72%)
May 26, 2016 6.304 6.326 5.865 5.893 40,633 -0.32(-5.12%)
May 25, 2016 5.761 6.370 5.734 6.211 72,622 +0.43(+7.39%)
May 24, 2016 5.975 5.991 5.717 5.783 90,173 -0.25(-4.09%)
May 23, 2016 6.128 6.348 5.980 6.030 36,773 -0.18(-2.83%)
May 20, 2016 6.249 6.331 6.090 6.205 30,251 +0.02(+0.27%)
May 19, 2016 6.085 6.312 5.980 6.189 54,600 +0.02(+0.36%)
May 18, 2016 6.392 6.392 6.096 6.167 46,852 -0.22(-3.43%)
May 17, 2016 6.414 6.518 6.331 6.386 45,686 -0.04(-0.60%)
May 16, 2016 6.331 6.556 6.331 6.425 69,780 +0.09(+1.47%)
May 13, 2016 6.573 6.622 6.238 6.331 83,026 -0.15(-2.37%)
May 12, 2016 6.693 6.710 6.260 6.485 145,315 -0.18(-2.71%)
May 11, 2016 6.742 6.742 6.386 6.666 125,356 -0.08(-1.22%)
May 10, 2016 7.291 7.455 6.660 6.748 123,946 -0.52(-7.09%)
May 09, 2016 7.011 7.263 6.770 7.263 65,436 +0.13(+1.77%)
May 06, 2016 6.331 7.203 6.085 7.137 87,088 +0.62(+9.50%)
May 05, 2016 7.126 7.126 6.331 6.518 125,533 -0.51(-7.25%)
May 04, 2016 7.263 7.307 6.995 7.027 51,544 -0.21(-2.95%)
May 03, 2016 7.186 7.439 7.082 7.241 91,621 +0.02(+0.23%)
May 02, 2016 6.891 7.235 6.705 7.225 107,856 +0.39(+5.74%)
Apr 29, 2016 7.023 7.214 6.737 6.833 77,122 -0.16(-2.35%)
Apr 28, 2016 6.997 7.124 6.949 6.997 90,941 -0.03(-0.38%)
Apr 27, 2016 6.939 7.198 6.870 7.023 106,812 +0.15(+2.24%)
Apr 26, 2016 6.599 6.891 6.424 6.870 96,715 +0.27(+4.10%)
Apr 25, 2016 6.711 6.933 6.546 6.599 141,314 -0.11(-1.66%)
Apr 22, 2016 6.647 6.886 6.525 6.711 105,875 +0.06(+0.96%)
Apr 21, 2016 6.318 7.095 6.318 6.647 307,960 +0.42(+6.81%)
Apr 20, 2016 5.937 6.499 5.869 6.223 168,620 +0.32(+5.48%)
Apr 19, 2016 5.476 5.937 5.476 5.900 79,823 +0.41(+7.54%)
Apr 18, 2016 5.295 5.534 5.200 5.486 48,152 +0.10(+1.87%)
Apr 15, 2016 5.205 5.477 5.110 5.385 37,981 +0.11(+2.11%)
Apr 14, 2016 5.301 5.597 5.242 5.274 100,919 -0.01(-0.10%)
Apr 13, 2016 4.898 5.301 4.840 5.279 185,393 +0.41(+8.50%)
Apr 12, 2016 4.691 4.956 4.675 4.866 60,803 +0.24(+5.15%)
Apr 11, 2016 4.458 4.961 4.458 4.627 85,147 +0.17(+3.80%)
Apr 08, 2016 4.198 4.484 4.182 4.458 102,292 +0.29(+6.86%)
Apr 07, 2016 4.193 4.214 4.124 4.172 60,867 -0.03(-0.76%)
Apr 06, 2016 4.241 4.426 4.066 4.203 112,047 -0.02(-0.50%)
Apr 05, 2016 4.097 4.254 4.047 4.225 64,544 +0.05(+1.27%)
Apr 04, 2016 4.241 4.373 4.119 4.172 143,921 +0.04(+0.90%)
Apr 01, 2016 3.843 4.161 3.779 4.135 93,354 +0.16(+4.00%)
Mar 31, 2016 3.816 3.976 3.652 3.976 340,254 +0.16(+4.17%)
Mar 30, 2016 4.235 4.278 3.801 3.816 155,791 -0.29(-6.98%)
Mar 29, 2016 4.474 4.474 3.986 4.103 201,517 -0.47(-10.31%)
Mar 28, 2016 4.670 4.707 4.468 4.574 178,186 -0.14(-2.92%)
Mar 24, 2016 4.612 4.712 4.712 4.712 219,406 -0.04(-0.78%)
Mar 23, 2016 4.930 4.998 4.654 4.749 78,057 -0.28(-5.58%)
Mar 22, 2016 4.760 5.036 4.574 5.030 61,888 +0.17(+3.60%)
Mar 21, 2016 4.903 4.993 4.744 4.855 79,172 -0.05(-1.08%)
Mar 18, 2016 5.046 5.115 4.908 4.908 59,922 -0.13(-2.53%)
Mar 17, 2016 4.903 5.105 4.882 5.036 142,008 +0.16(+3.37%)
Mar 16, 2016 4.930 4.983 4.747 4.871 85,915 -0.14(-2.85%)
Mar 15, 2016 5.825 5.825 4.903 5.014 175,417 -0.77(-13.29%)
Mar 14, 2016 5.592 5.783 5.592 5.783 41,221 +0.08(+1.49%)
Mar 11, 2016 5.884 6.212 5.566 5.698 133,854 -0.30(-4.95%)
Mar 10, 2016 6.175 6.251 5.910 5.995 31,403 -0.18(-2.92%)
Mar 09, 2016 6.223 6.355 6.090 6.175 45,920 +0.16(+2.64%)
Mar 08, 2016 6.610 6.668 5.900 6.016 375,763 -0.53(-8.10%)
Mar 07, 2016 6.170 7.347 6.170 6.546 263,713 +0.58(+9.78%)
Mar 04, 2016 5.195 6.271 5.126 5.963 445,669 +0.84(+16.34%)
Mar 03, 2016 4.988 5.195 4.914 5.126 115,747 +0.10(+1.90%)
Mar 02, 2016 5.200 5.200 4.495 5.030 268,426 -0.06(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.