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

Natural Resource Partners LP (NY: NRP )

89.50 -0.26 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 6.038 6.158 5.945 5.999 51,549 -0.11(-1.79%)
May 27, 2016 5.999 6.109 6.109 6.109 71,913 +0.22(+3.72%)
May 26, 2016 6.301 6.323 5.862 5.890 40,654 -0.32(-5.12%)
May 25, 2016 5.758 6.366 5.731 6.207 72,659 +0.43(+7.39%)
May 24, 2016 5.972 5.988 5.714 5.780 90,220 -0.25(-4.09%)
May 23, 2016 6.125 6.344 5.977 6.027 36,792 -0.18(-2.83%)
May 20, 2016 6.246 6.328 6.087 6.202 30,267 +0.02(+0.27%)
May 19, 2016 6.081 6.309 5.977 6.186 54,628 +0.02(+0.36%)
May 18, 2016 6.388 6.388 6.092 6.164 46,876 -0.22(-3.43%)
May 17, 2016 6.410 6.514 6.328 6.383 45,710 -0.04(-0.60%)
May 16, 2016 6.328 6.553 6.328 6.421 69,816 +0.09(+1.47%)
May 13, 2016 6.569 6.618 6.235 6.328 83,069 -0.15(-2.37%)
May 12, 2016 6.690 6.706 6.257 6.481 145,391 -0.18(-2.71%)
May 11, 2016 6.739 6.739 6.383 6.662 125,421 -0.08(-1.22%)
May 10, 2016 7.287 7.451 6.657 6.744 124,010 -0.52(-7.09%)
May 09, 2016 7.007 7.259 6.766 7.259 65,470 +0.13(+1.77%)
May 06, 2016 6.328 7.199 6.081 7.133 87,133 +0.62(+9.50%)
May 05, 2016 7.122 7.122 6.328 6.514 125,598 -0.51(-7.25%)
May 04, 2016 7.259 7.303 6.991 7.024 51,571 -0.21(-2.95%)
May 03, 2016 7.183 7.435 7.079 7.238 91,669 +0.02(+0.23%)
May 02, 2016 6.887 7.232 6.702 7.221 107,912 +0.39(+5.74%)
Apr 29, 2016 7.020 7.210 6.734 6.829 77,162 -0.16(-2.35%)
Apr 28, 2016 6.993 7.120 6.946 6.993 90,988 -0.03(-0.38%)
Apr 27, 2016 6.935 7.195 6.866 7.020 106,868 +0.15(+2.24%)
Apr 26, 2016 6.596 6.887 6.421 6.866 96,766 +0.27(+4.10%)
Apr 25, 2016 6.707 6.930 6.543 6.596 141,387 -0.11(-1.66%)
Apr 22, 2016 6.644 6.882 6.522 6.707 105,930 +0.06(+0.96%)
Apr 21, 2016 6.315 7.091 6.315 6.644 308,120 +0.42(+6.81%)
Apr 20, 2016 5.934 6.495 5.866 6.220 168,707 +0.32(+5.48%)
Apr 19, 2016 5.473 5.934 5.473 5.897 79,865 +0.41(+7.54%)
Apr 18, 2016 5.293 5.531 5.197 5.483 48,177 +0.10(+1.87%)
Apr 15, 2016 5.203 5.474 5.107 5.383 38,001 +0.11(+2.11%)
Apr 14, 2016 5.298 5.594 5.240 5.271 100,971 -0.01(-0.10%)
Apr 13, 2016 4.895 5.298 4.837 5.277 185,489 +0.41(+8.50%)
Apr 12, 2016 4.689 4.954 4.673 4.864 60,835 +0.24(+5.15%)
Apr 11, 2016 4.456 4.959 4.456 4.625 85,191 +0.17(+3.80%)
Apr 08, 2016 4.196 4.482 4.180 4.456 102,345 +0.29(+6.86%)
Apr 07, 2016 4.191 4.212 4.122 4.169 60,899 -0.03(-0.76%)
Apr 06, 2016 4.238 4.424 4.064 4.201 112,106 -0.02(-0.50%)
Apr 05, 2016 4.095 4.252 4.045 4.222 64,578 +0.05(+1.27%)
Apr 04, 2016 4.238 4.371 4.116 4.169 143,995 +0.04(+0.90%)
Apr 01, 2016 3.841 4.159 3.777 4.132 93,402 +0.16(+4.00%)
Mar 31, 2016 3.815 3.973 3.650 3.973 340,431 +0.16(+4.17%)
Mar 30, 2016 4.233 4.275 3.799 3.815 155,872 -0.29(-6.98%)
Mar 29, 2016 4.471 4.471 3.984 4.101 201,622 -0.47(-10.31%)
Mar 28, 2016 4.667 4.705 4.466 4.572 178,279 -0.14(-2.92%)
Mar 24, 2016 4.609 4.710 4.710 4.710 219,519 -0.04(-0.78%)
Mar 23, 2016 4.927 4.996 4.652 4.747 78,098 -0.28(-5.58%)
Mar 22, 2016 4.758 5.033 4.572 5.028 61,920 +0.17(+3.60%)
Mar 21, 2016 4.901 4.991 4.742 4.853 79,214 -0.05(-1.08%)
Mar 18, 2016 5.044 5.112 4.906 4.906 59,953 -0.13(-2.53%)
Mar 17, 2016 4.901 5.102 4.879 5.033 142,081 +0.16(+3.37%)
Mar 16, 2016 4.927 4.980 4.744 4.869 85,960 -0.14(-2.85%)
Mar 15, 2016 5.822 5.822 4.901 5.012 175,508 -0.77(-13.29%)
Mar 14, 2016 5.589 5.780 5.589 5.780 41,242 +0.08(+1.49%)
Mar 11, 2016 5.881 6.209 5.563 5.695 133,924 -0.30(-4.95%)
Mar 10, 2016 6.172 6.248 5.907 5.992 31,419 -0.18(-2.92%)
Mar 09, 2016 6.220 6.352 6.087 6.172 45,944 +0.16(+2.64%)
Mar 08, 2016 6.607 6.665 5.897 6.013 375,958 -0.53(-8.10%)
Mar 07, 2016 6.167 7.343 6.167 6.543 263,850 +0.58(+9.78%)
Mar 04, 2016 5.192 6.267 5.123 5.960 445,900 +0.84(+16.34%)
Mar 03, 2016 4.985 5.192 4.911 5.123 115,807 +0.10(+1.90%)
Mar 02, 2016 5.197 5.197 4.493 5.028 268,565 -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.