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 29, 2020 10.25 10.26 9.697 10.20 27,993 -0.20(-1.96%)
May 28, 2020 10.20 10.41 9.894 10.41 18,296 +0.20(+2.00%)
May 27, 2020 10.35 10.64 10.10 10.20 21,023 -0.21(-2.03%)
May 26, 2020 10.15 10.49 10.03 10.42 21,786 +0.45(+4.52%)
May 22, 2020 9.838 9.972 9.754 9.965 7,389 +0.04(+0.43%)
May 21, 2020 9.880 10.01 9.775 9.922 56,664 -0.11(-1.12%)
May 20, 2020 10.01 10.10 9.908 10.04 12,132 +0.02(+0.21%)
May 19, 2020 9.606 10.01 9.606 10.01 31,996 +0.41(+4.25%)
May 18, 2020 9.008 9.606 8.804 9.606 51,625 +0.74(+8.33%)
May 15, 2020 8.965 9.008 8.750 8.867 12,220 -0.15(-1.64%)
May 14, 2020 8.353 9.015 8.353 9.015 24,745 +0.57(+6.75%)
May 13, 2020 8.445 8.585 8.191 8.445 56,277 +0.00(+0.00%)
May 12, 2020 8.691 8.691 8.374 8.445 54,154 +0.04(+0.42%)
May 11, 2020 8.100 8.585 8.100 8.409 52,531 -0.48(-5.38%)
May 08, 2020 8.754 8.930 8.677 8.888 15,915 +0.34(+4.04%)
May 07, 2020 8.452 8.543 8.318 8.543 8,148 +0.10(+1.17%)
May 06, 2020 8.621 8.684 8.241 8.445 88,972 -0.18(-2.04%)
May 05, 2020 9.247 9.370 8.248 8.621 148,605 -0.35(-3.92%)
May 04, 2020 9.008 9.321 8.712 8.972 90,801 +0.00(+0.00%)
May 01, 2020 8.881 9.106 8.515 8.972 160,432 +0.00(+0.00%)
Apr 30, 2020 8.487 9.216 8.452 8.972 160,435 +0.08(+0.87%)
Apr 29, 2020 9.261 9.599 8.695 8.895 122,136 +0.10(+1.12%)
Apr 28, 2020 9.113 9.149 8.656 8.797 81,230 +0.11(+1.21%)
Apr 27, 2020 9.324 9.747 8.522 8.691 47,899 +0.07(+0.82%)
Apr 24, 2020 8.972 9.191 8.515 8.621 68,492 -0.53(-5.77%)
Apr 23, 2020 9.022 10.13 8.455 9.148 141,808 -0.35(-3.70%)
Apr 22, 2020 9.535 9.782 9.191 9.500 49,144 +0.33(+3.61%)
Apr 21, 2020 9.803 9.803 9.078 9.170 62,096 -0.77(-7.78%)
Apr 20, 2020 9.852 10.38 9.725 9.944 55,284 -0.05(-0.49%)
Apr 17, 2020 9.866 10.27 9.711 9.993 24,441 -0.13(-1.25%)
Apr 16, 2020 9.704 10.13 9.575 10.12 10,080 +0.26(+2.68%)
Apr 15, 2020 10.18 10.66 9.331 9.856 43,103 -0.64(-6.13%)
Apr 14, 2020 10.54 11.11 10.20 10.50 20,719 +0.33(+3.25%)
Apr 13, 2020 9.810 10.17 9.289 10.17 10,977 +0.55(+5.71%)
Apr 09, 2020 9.212 9.838 8.740 9.620 13,783 +0.89(+10.24%)
Apr 08, 2020 8.853 8.853 8.332 8.726 4,332 +0.12(+1.39%)
Apr 07, 2020 7.882 8.628 7.882 8.607 11,382 +0.77(+9.88%)
Apr 06, 2020 8.093 8.093 7.664 7.832 25,295 -0.12(-1.50%)
Apr 03, 2020 9.360 9.360 7.952 7.952 6,820 -0.57(-6.69%)
Apr 02, 2020 8.452 9.144 8.357 8.522 8,200 +0.14(+1.68%)
Apr 01, 2020 8.367 8.381 8.148 8.381 12,034 -0.20(-2.38%)
Mar 31, 2020 8.008 8.585 7.607 8.585 21,941 +0.69(+8.73%)
Mar 30, 2020 8.001 8.128 7.396 7.896 60,933 +0.14(+1.81%)
Mar 27, 2020 8.424 8.424 7.572 7.755 18,899 -0.61(-7.32%)
Mar 26, 2020 8.077 8.367 7.686 8.367 25,876 +0.38(+4.76%)
Mar 25, 2020 8.170 8.536 7.734 7.987 20,350 +0.07(+0.89%)
Mar 24, 2020 8.037 8.037 7.250 7.917 37,625 +0.30(+3.88%)
Mar 23, 2020 7.931 7.952 7.081 7.621 31,577 -0.01(-0.18%)
Mar 20, 2020 7.368 7.664 7.174 7.635 82,845 +0.41(+5.65%)
Mar 19, 2020 6.158 7.382 6.158 7.227 42,277 +0.91(+14.37%)
Mar 18, 2020 7.741 7.741 6.158 6.319 41,378 -1.43(-18.44%)
Mar 17, 2020 8.008 8.227 7.635 7.748 34,300 -0.21(-2.65%)
Mar 16, 2020 6.439 7.959 5.982 7.959 42,252 -0.24(-2.92%)
Mar 13, 2020 8.452 8.497 8.005 8.198 45,046 -0.15(-1.81%)
Mar 12, 2020 7.734 8.409 7.136 8.350 67,576 +0.17(+2.02%)
Mar 11, 2020 8.325 8.325 7.818 8.184 39,171 -0.26(-3.08%)
Mar 10, 2020 8.980 9.085 7.826 8.445 156,136 -0.30(-3.38%)
Mar 09, 2020 7.037 8.768 6.763 8.740 117,399 -0.70(-7.38%)
Mar 06, 2020 9.711 9.711 9.261 9.437 116,380 -0.18(-1.83%)
Mar 05, 2020 9.578 9.711 9.219 9.613 22,284 -0.12(-1.23%)
Mar 04, 2020 9.852 9.930 9.672 9.732 50,364 +0.14(+1.47%)
Mar 03, 2020 9.747 9.930 9.592 9.592 94,056 -0.19(-1.94%)
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.