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 31, 2016 6.091 6.213 5.997 6.053 51,094 -0.11(-1.79%)
May 27, 2016 6.053 6.163 6.163 6.163 71,278 +0.22(+3.72%)
May 26, 2016 6.357 6.379 5.915 5.942 40,296 -0.32(-5.12%)
May 25, 2016 5.809 6.423 5.782 6.263 72,018 +0.43(+7.39%)
May 24, 2016 6.025 6.042 5.765 5.832 89,424 -0.25(-4.09%)
May 23, 2016 6.180 6.401 6.031 6.080 36,467 -0.18(-2.83%)
May 20, 2016 6.301 6.384 6.141 6.257 30,000 +0.02(+0.27%)
May 19, 2016 6.136 6.365 6.031 6.241 54,146 +0.02(+0.36%)
May 18, 2016 6.445 6.445 6.147 6.219 46,463 -0.22(-3.43%)
May 17, 2016 6.467 6.572 6.384 6.440 45,307 -0.04(-0.60%)
May 16, 2016 6.384 6.611 6.384 6.478 69,200 +0.09(+1.47%)
May 13, 2016 6.628 6.677 6.290 6.384 82,336 -0.15(-2.37%)
May 12, 2016 6.749 6.766 6.312 6.539 144,108 -0.18(-2.71%)
May 11, 2016 6.799 6.799 6.440 6.722 124,314 -0.08(-1.22%)
May 10, 2016 7.352 7.518 6.716 6.804 122,916 -0.52(-7.09%)
May 09, 2016 7.070 7.324 6.827 7.324 64,892 +0.13(+1.77%)
May 06, 2016 6.384 7.263 6.136 7.197 86,364 +0.62(+9.50%)
May 05, 2016 7.186 7.186 6.384 6.572 124,490 -0.51(-7.25%)
May 04, 2016 7.324 7.368 7.053 7.086 51,116 -0.22(-2.95%)
May 03, 2016 7.247 7.501 7.142 7.302 90,860 +0.02(+0.23%)
May 02, 2016 6.949 7.296 6.762 7.285 106,959 +0.40(+5.74%)
Apr 29, 2016 7.082 7.275 6.794 6.890 76,481 -0.17(-2.35%)
Apr 28, 2016 7.056 7.184 7.007 7.056 90,185 -0.03(-0.38%)
Apr 27, 2016 6.997 7.259 6.927 7.082 105,925 +0.15(+2.24%)
Apr 26, 2016 6.655 6.949 6.478 6.927 95,912 +0.27(+4.10%)
Apr 25, 2016 6.767 6.991 6.601 6.655 140,139 -0.11(-1.66%)
Apr 22, 2016 6.703 6.943 6.580 6.767 104,995 +0.06(+0.96%)
Apr 21, 2016 6.371 7.154 6.371 6.703 305,401 +0.43(+6.81%)
Apr 20, 2016 5.987 6.553 5.918 6.275 167,218 +0.33(+5.48%)
Apr 19, 2016 5.521 5.987 5.521 5.949 79,160 +0.42(+7.54%)
Apr 18, 2016 5.340 5.580 5.244 5.532 47,752 +0.10(+1.87%)
Apr 15, 2016 5.249 5.522 5.153 5.431 37,666 +0.11(+2.11%)
Apr 14, 2016 5.345 5.644 5.286 5.318 100,080 -0.01(-0.10%)
Apr 13, 2016 4.939 5.345 4.880 5.324 183,852 +0.42(+8.50%)
Apr 12, 2016 4.730 4.998 4.714 4.907 60,298 +0.24(+5.15%)
Apr 11, 2016 4.495 5.003 4.495 4.666 84,440 +0.17(+3.80%)
Apr 08, 2016 4.233 4.522 4.217 4.495 101,442 +0.29(+6.86%)
Apr 07, 2016 4.228 4.249 4.158 4.207 60,361 -0.03(-0.76%)
Apr 06, 2016 4.276 4.463 4.100 4.239 111,116 -0.02(-0.50%)
Apr 05, 2016 4.132 4.290 4.081 4.260 64,008 +0.05(+1.27%)
Apr 04, 2016 4.276 4.409 4.153 4.207 142,725 +0.04(+0.90%)
Apr 01, 2016 3.875 4.196 3.811 4.169 92,578 +0.16(+4.00%)
Mar 31, 2016 3.848 4.009 3.683 4.009 337,427 +0.16(+4.17%)
Mar 30, 2016 4.271 4.313 3.832 3.848 154,496 -0.29(-6.98%)
Mar 29, 2016 4.511 4.511 4.020 4.137 199,843 -0.48(-10.31%)
Mar 28, 2016 4.709 4.746 4.506 4.613 176,706 -0.14(-2.92%)
Mar 24, 2016 4.650 4.752 4.752 4.752 217,582 -0.04(-0.78%)
Mar 23, 2016 4.971 5.040 4.693 4.789 77,409 -0.28(-5.58%)
Mar 22, 2016 4.800 5.078 4.613 5.072 61,374 +0.18(+3.60%)
Mar 21, 2016 4.944 5.035 4.784 4.896 78,515 -0.05(-1.08%)
Mar 18, 2016 5.089 5.158 4.950 4.950 59,424 -0.13(-2.53%)
Mar 17, 2016 4.944 5.147 4.923 5.078 140,828 +0.17(+3.37%)
Mar 16, 2016 4.971 5.024 4.786 4.912 85,201 -0.14(-2.85%)
Mar 15, 2016 5.874 5.874 4.944 5.056 173,959 -0.78(-13.29%)
Mar 14, 2016 5.639 5.831 5.639 5.831 40,878 +0.09(+1.49%)
Mar 11, 2016 5.933 6.264 5.612 5.746 132,742 -0.30(-4.95%)
Mar 10, 2016 6.227 6.304 5.960 6.045 31,142 -0.18(-2.92%)
Mar 09, 2016 6.275 6.409 6.142 6.227 45,538 +0.16(+2.64%)
Mar 08, 2016 6.665 6.724 5.949 6.067 372,641 -0.53(-8.10%)
Mar 07, 2016 6.222 7.408 6.222 6.601 261,522 +0.59(+9.78%)
Mar 04, 2016 5.238 6.323 5.169 6.013 441,966 +0.84(+16.34%)
Mar 03, 2016 5.030 5.238 4.955 5.169 114,785 +0.10(+1.90%)
Mar 02, 2016 5.244 5.244 4.533 5.072 266,195 -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.