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

Natural Resource Partners LP (NY: NRP )

89.10 -0.35 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Mar 02, 2020 9.718 9.958 9.472 9.782 62,517 +0.07(+0.76%)
Feb 28, 2020 9.219 9.929 9.162 9.708 104,444 +0.02(+0.18%)
Feb 27, 2020 10.99 11.16 9.048 9.690 232,255 -1.44(-12.90%)
Feb 26, 2020 11.79 11.88 11.00 11.13 143,910 -0.65(-5.56%)
Feb 25, 2020 12.55 12.67 11.63 11.78 28,161 -0.56(-4.56%)
Feb 24, 2020 11.86 12.37 11.86 12.34 53,080 +0.25(+2.04%)
Feb 21, 2020 12.41 12.41 12.00 12.10 12,647 -0.33(-2.62%)
Feb 20, 2020 12.14 12.56 12.10 12.42 12,232 +0.28(+2.33%)
Feb 19, 2020 12.42 12.59 12.14 12.14 31,550 -0.11(-0.86%)
Feb 18, 2020 11.91 12.32 11.84 12.24 65,205 +0.37(+3.14%)
Feb 14, 2020 12.17 12.35 11.65 11.87 98,191 -0.23(-1.92%)
Feb 13, 2020 12.41 12.56 11.41 12.10 158,971 -0.51(-4.02%)
Feb 12, 2020 13.87 13.90 12.36 12.61 113,624 -1.12(-8.15%)
Feb 11, 2020 13.72 13.89 13.68 13.73 13,911 +0.05(+0.36%)
Feb 10, 2020 13.68 13.82 13.62 13.68 18,233 -0.04(-0.26%)
Feb 07, 2020 13.80 13.90 13.62 13.72 19,467 -0.28(-2.01%)
Feb 06, 2020 14.10 14.18 13.64 14.00 27,371 +0.06(+0.40%)
Feb 05, 2020 13.69 14.23 13.69 13.94 60,807 +0.38(+2.79%)
Feb 04, 2020 13.76 13.76 13.45 13.56 30,522 -0.10(-0.71%)
Feb 03, 2020 13.62 13.73 13.45 13.66 38,595 -0.03(-0.20%)
Jan 31, 2020 13.65 13.95 13.45 13.69 14,242 +0.03(+0.25%)
Jan 30, 2020 13.44 13.74 13.43 13.65 19,940 +0.01(+0.10%)
Jan 29, 2020 13.71 13.80 13.53 13.64 17,685 -0.07(-0.50%)
Jan 28, 2020 13.91 13.93 13.58 13.71 21,558 -0.20(-1.44%)
Jan 27, 2020 14.17 14.52 13.87 13.91 17,641 -0.50(-3.44%)
Jan 24, 2020 14.55 14.63 14.22 14.40 13,951 -0.14(-0.99%)
Jan 23, 2020 14.42 14.55 14.15 14.55 11,379 +0.10(+0.71%)
Jan 22, 2020 14.74 14.74 14.16 14.44 79,470 -0.38(-2.55%)
Jan 21, 2020 14.90 14.93 14.06 14.82 68,014 -0.20(-1.33%)
Jan 17, 2020 15.15 15.15 14.89 15.02 24,269 -0.05(-0.36%)
Jan 16, 2020 14.93 15.13 14.92 15.08 20,702 +0.19(+1.25%)
Jan 15, 2020 14.73 15.06 14.73 14.89 22,151 +0.05(+0.37%)
Jan 14, 2020 14.60 15.12 14.60 14.84 20,710 +0.19(+1.32%)
Jan 13, 2020 14.24 14.79 14.03 14.64 26,996 +0.34(+2.41%)
Jan 10, 2020 14.22 14.47 14.22 14.30 10,027 -0.09(-0.62%)
Jan 09, 2020 14.55 14.55 14.26 14.39 17,980 -0.12(-0.81%)
Jan 08, 2020 14.86 14.90 14.51 14.51 27,596 -0.39(-2.59%)
Jan 07, 2020 14.87 14.89 14.68 14.89 12,046 +0.02(+0.14%)
Jan 06, 2020 14.62 15.01 14.62 14.87 37,118 +0.29(+1.98%)
Jan 03, 2020 14.31 14.92 14.31 14.58 37,349 +0.32(+2.22%)
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.