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

Natural Resource Partners LP (NY: NRP )

90.26 +0.10 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 10.33 10.34 9.773 10.28 27,775 -0.21(-1.96%)
May 28, 2020 10.28 10.49 9.972 10.49 18,154 +0.21(+2.00%)
May 27, 2020 10.43 10.72 10.18 10.28 20,860 -0.21(-2.03%)
May 26, 2020 10.23 10.57 10.11 10.50 21,617 +0.45(+4.52%)
May 22, 2020 9.915 10.05 9.830 10.04 7,331 +0.04(+0.42%)
May 21, 2020 9.958 10.09 9.852 10.00 56,222 -0.11(-1.12%)
May 20, 2020 10.09 10.18 9.986 10.11 12,038 +0.02(+0.21%)
May 19, 2020 9.681 10.09 9.681 10.09 31,747 +0.41(+4.25%)
May 18, 2020 9.078 9.681 8.873 9.681 51,222 +0.74(+8.33%)
May 15, 2020 9.036 9.078 8.819 8.937 12,125 -0.15(-1.64%)
May 14, 2020 8.419 9.086 8.419 9.086 24,552 +0.57(+6.75%)
May 13, 2020 8.511 8.653 8.256 8.511 55,839 +0.00(+0.00%)
May 12, 2020 8.759 8.759 8.440 8.511 53,732 +0.04(+0.42%)
May 11, 2020 8.163 8.653 8.163 8.476 52,122 -0.48(-5.38%)
May 08, 2020 8.823 9.000 8.745 8.958 15,791 +0.35(+4.04%)
May 07, 2020 8.518 8.610 8.383 8.610 8,084 +0.10(+1.17%)
May 06, 2020 8.688 8.752 8.305 8.511 88,278 -0.18(-2.04%)
May 05, 2020 9.320 9.444 8.312 8.688 147,446 -0.35(-3.92%)
May 04, 2020 9.078 9.395 8.781 9.043 90,093 +0.00(+0.00%)
May 01, 2020 8.951 9.178 8.582 9.043 159,181 +0.00(+0.00%)
Apr 30, 2020 8.554 9.288 8.518 9.043 159,184 +0.08(+0.87%)
Apr 29, 2020 9.334 9.674 8.763 8.965 121,183 +0.10(+1.12%)
Apr 28, 2020 9.185 9.221 8.724 8.866 80,597 +0.11(+1.21%)
Apr 27, 2020 9.398 9.823 8.589 8.759 47,526 +0.07(+0.82%)
Apr 24, 2020 9.043 9.263 8.582 8.688 67,958 -0.53(-5.77%)
Apr 23, 2020 9.093 10.21 8.521 9.220 140,703 -0.35(-3.70%)
Apr 22, 2020 9.610 9.859 9.263 9.575 48,761 +0.33(+3.61%)
Apr 21, 2020 9.880 9.880 9.149 9.242 61,612 -0.78(-7.78%)
Apr 20, 2020 9.930 10.46 9.802 10.02 54,853 -0.05(-0.49%)
Apr 17, 2020 9.944 10.36 9.788 10.07 24,250 -0.13(-1.25%)
Apr 16, 2020 9.781 10.21 9.650 10.20 10,002 +0.27(+2.68%)
Apr 15, 2020 10.26 10.75 9.405 9.933 42,767 -0.65(-6.13%)
Apr 14, 2020 10.62 11.20 10.28 10.58 20,558 +0.33(+3.25%)
Apr 13, 2020 9.887 10.25 9.362 10.25 10,891 +0.55(+5.71%)
Apr 09, 2020 9.284 9.915 8.809 9.695 13,676 +0.90(+10.24%)
Apr 08, 2020 8.922 8.922 8.397 8.795 4,298 +0.12(+1.39%)
Apr 07, 2020 7.944 8.695 7.944 8.674 11,293 +0.78(+9.88%)
Apr 06, 2020 8.156 8.156 7.724 7.894 25,098 -0.12(-1.50%)
Apr 03, 2020 9.433 9.433 8.015 8.015 6,767 -0.57(-6.69%)
Apr 02, 2020 8.518 9.216 8.423 8.589 8,136 +0.14(+1.68%)
Apr 01, 2020 8.433 8.447 8.212 8.447 11,940 -0.21(-2.38%)
Mar 31, 2020 8.071 8.653 7.667 8.653 21,770 +0.70(+8.73%)
Mar 30, 2020 8.064 8.192 7.454 7.958 60,458 +0.14(+1.81%)
Mar 27, 2020 8.490 8.490 7.632 7.816 18,752 -0.62(-7.32%)
Mar 26, 2020 8.141 8.433 7.747 8.433 25,674 +0.38(+4.76%)
Mar 25, 2020 8.234 8.603 7.795 8.050 20,191 +0.07(+0.89%)
Mar 24, 2020 8.100 8.100 7.307 7.979 37,332 +0.30(+3.88%)
Mar 23, 2020 7.993 8.015 7.136 7.681 31,331 -0.01(-0.18%)
Mar 20, 2020 7.426 7.724 7.231 7.695 82,199 +0.41(+5.65%)
Mar 19, 2020 6.206 7.440 6.206 7.284 41,948 +0.91(+14.37%)
Mar 18, 2020 7.802 7.802 6.206 6.369 41,055 -1.44(-18.44%)
Mar 17, 2020 8.071 8.291 7.695 7.809 34,033 -0.21(-2.65%)
Mar 16, 2020 6.490 8.022 6.029 8.022 41,923 -0.24(-2.92%)
Mar 13, 2020 8.518 8.564 8.068 8.263 44,694 -0.15(-1.81%)
Mar 12, 2020 7.795 8.476 7.192 8.415 67,049 +0.17(+2.02%)
Mar 11, 2020 8.390 8.390 7.880 8.249 38,866 -0.26(-3.08%)
Mar 10, 2020 9.050 9.156 7.888 8.511 154,919 -0.30(-3.38%)
Mar 09, 2020 7.093 8.837 6.816 8.809 116,484 -0.70(-7.38%)
Mar 06, 2020 9.788 9.788 9.334 9.511 115,473 -0.18(-1.83%)
Mar 05, 2020 9.653 9.788 9.291 9.688 22,110 -0.12(-1.23%)
Mar 04, 2020 9.930 10.01 9.748 9.809 49,972 +0.14(+1.47%)
Mar 03, 2020 9.823 10.01 9.667 9.667 93,323 -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.