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

Natural Resource Partners LP (NY: NRP )

90.35 +0.63 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 10.62 10.83 10.23 10.64 27,716 -0.08(-0.70%)
Nov 27, 2020 10.68 10.81 10.65 10.71 9,974 +0.00(+0.00%)
Nov 25, 2020 10.99 11.00 10.68 10.71 21,412 -0.44(-3.91%)
Nov 24, 2020 11.28 11.47 11.15 11.15 20,910 +0.00(+0.03%)
Nov 23, 2020 11.06 11.60 11.00 11.15 29,948 +0.16(+1.47%)
Nov 20, 2020 11.00 11.47 10.54 10.99 27,130 +0.23(+2.17%)
Nov 19, 2020 11.28 11.36 10.00 10.75 115,103 -0.70(-6.11%)
Nov 18, 2020 12.17 12.32 11.32 11.45 73,357 -0.81(-6.62%)
Nov 17, 2020 11.71 12.72 11.63 12.26 235,921 +0.59(+5.08%)
Nov 16, 2020 11.33 11.67 11.17 11.67 130,945 +0.53(+4.72%)
Nov 13, 2020 10.73 11.34 10.73 11.15 62,045 +0.59(+5.59%)
Nov 12, 2020 10.17 10.87 10.14 10.56 36,058 +0.49(+4.83%)
Nov 11, 2020 10.04 10.50 9.992 10.07 71,276 +0.15(+1.55%)
Nov 10, 2020 9.703 10.08 9.703 9.915 29,728 +0.06(+0.59%)
Nov 09, 2020 9.842 10.05 9.256 9.856 31,809 +0.19(+1.97%)
Nov 06, 2020 9.900 9.900 9.666 9.666 10,113 -0.20(-2.00%)
Nov 05, 2020 9.315 10.05 9.315 9.864 28,833 +0.60(+6.48%)
Nov 04, 2020 9.256 9.461 9.256 9.264 4,772 -0.07(-0.78%)
Nov 03, 2020 9.183 9.469 9.183 9.337 2,912 +0.18(+1.92%)
Nov 02, 2020 9.110 9.307 8.971 9.161 5,622 +0.20(+2.20%)
Oct 30, 2020 9.147 9.154 8.895 8.964 9,976 -0.40(-4.30%)
Oct 29, 2020 8.964 9.366 8.946 9.366 3,617 +0.31(+3.39%)
Oct 28, 2020 9.286 9.286 8.773 9.059 29,486 -0.27(-2.90%)
Oct 27, 2020 9.037 9.498 8.885 9.329 24,870 +0.41(+4.55%)
Oct 26, 2020 8.868 8.993 8.847 8.923 9,115 +0.12(+1.37%)
Oct 23, 2020 8.861 9.020 8.788 8.803 9,293 -0.07(-0.78%)
Oct 22, 2020 9.037 9.040 8.700 8.872 5,577 -0.13(-1.42%)
Oct 21, 2020 8.986 9.147 8.927 9.000 9,205 +0.01(+0.16%)
Oct 20, 2020 9.051 9.086 8.832 8.986 10,029 +0.02(+0.24%)
Oct 19, 2020 8.942 9.000 8.788 8.964 5,379 -0.04(-0.49%)
Oct 16, 2020 8.788 9.011 8.788 9.008 3,689 +0.17(+1.95%)
Oct 15, 2020 8.590 9.081 8.547 8.835 10,896 +0.29(+3.37%)
Oct 14, 2020 8.598 8.678 8.536 8.547 2,811 -0.07(-0.76%)
Oct 13, 2020 8.561 8.614 8.481 8.612 18,517 -0.00(-0.04%)
Oct 12, 2020 8.605 8.616 8.575 8.616 4,414 +0.02(+0.21%)
Oct 09, 2020 8.561 8.612 8.495 8.598 8,883 +0.00(+0.00%)
Oct 08, 2020 8.656 8.773 8.598 8.598 13,517 +0.04(+0.43%)
Oct 07, 2020 8.612 8.748 8.561 8.561 5,185 -0.21(-2.42%)
Oct 06, 2020 8.576 8.781 8.576 8.773 5,753 -0.02(-0.25%)
Oct 05, 2020 8.817 8.817 8.678 8.795 10,178 -0.01(-0.17%)
Oct 02, 2020 8.554 8.810 8.552 8.810 6,696 +0.04(+0.50%)
Oct 01, 2020 8.729 8.773 8.444 8.766 13,029 +0.04(+0.50%)
Sep 30, 2020 8.598 8.781 8.598 8.722 7,863 +0.06(+0.68%)
Sep 29, 2020 8.964 8.964 8.547 8.664 11,846 -0.34(-3.82%)
Sep 28, 2020 8.986 9.008 8.898 9.008 6,678 +0.04(+0.49%)
Sep 25, 2020 8.920 8.986 8.883 8.964 5,603 -0.06(-0.65%)
Sep 24, 2020 8.832 9.125 8.722 9.022 20,189 +0.34(+3.91%)
Sep 23, 2020 8.671 8.832 8.561 8.682 54,392 +0.01(+0.13%)
Sep 22, 2020 8.634 8.722 8.614 8.671 16,325 +0.04(+0.42%)
Sep 21, 2020 8.678 8.708 8.481 8.634 10,982 -0.15(-1.67%)
Sep 18, 2020 8.773 9.088 8.649 8.781 17,219 +0.00(+0.00%)
Sep 17, 2020 8.488 8.854 8.459 8.781 23,116 +0.18(+2.13%)
Sep 16, 2020 8.144 8.788 8.144 8.598 30,622 +0.44(+5.38%)
Sep 15, 2020 7.888 8.239 7.888 8.159 23,532 +0.24(+3.00%)
Sep 14, 2020 7.822 7.983 7.800 7.921 6,291 +0.00(+0.05%)
Sep 11, 2020 7.654 7.917 7.654 7.917 6,013 +0.26(+3.34%)
Sep 10, 2020 7.866 7.925 7.661 7.661 10,298 -0.31(-3.94%)
Sep 09, 2020 7.851 8.012 7.777 7.976 17,861 +0.04(+0.46%)
Sep 08, 2020 7.793 7.961 7.683 7.939 16,455 +0.11(+1.40%)
Sep 04, 2020 8.093 8.305 7.800 7.829 14,076 -0.34(-4.21%)
Sep 03, 2020 8.268 8.495 8.129 8.173 26,587 -0.02(-0.27%)
Sep 02, 2020 8.086 8.294 8.086 8.195 19,746 +0.04(+0.45%)
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.