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 (%)
Jul 29, 2016 12.03 13.70 11.89 13.36 220,819 +1.19(+9.77%)
Jul 28, 2016 12.96 13.13 12.15 12.17 57,059 -0.81(-6.21%)
Jul 27, 2016 12.79 13.14 12.46 12.97 91,165 +0.13(+1.02%)
Jul 26, 2016 11.19 13.08 11.03 12.84 193,180 +1.65(+14.73%)
Jul 25, 2016 11.64 11.80 11.05 11.19 85,635 -0.43(-3.68%)
Jul 22, 2016 12.38 12.38 11.53 11.62 109,092 -0.83(-6.65%)
Jul 21, 2016 11.45 12.46 11.45 12.45 103,942 +1.06(+9.28%)
Jul 20, 2016 11.32 11.48 10.83 11.39 52,982 +0.10(+0.92%)
Jul 19, 2016 11.86 11.86 11.26 11.29 78,199 -0.53(-4.45%)
Jul 18, 2016 11.22 12.22 11.07 11.81 166,244 +0.55(+4.91%)
Jul 15, 2016 10.54 11.49 10.37 11.26 156,407 +0.66(+6.20%)
Jul 14, 2016 10.31 10.68 10.13 10.60 82,092 +0.33(+3.25%)
Jul 13, 2016 10.33 10.40 9.849 10.27 73,596 -0.06(-0.58%)
Jul 12, 2016 9.369 10.42 9.265 10.33 216,888 +1.05(+11.28%)
Jul 11, 2016 9.555 9.632 9.259 9.281 83,884 -0.14(-1.45%)
Jul 08, 2016 8.958 9.533 8.936 9.418 71,548 +0.48(+5.40%)
Jul 07, 2016 9.610 9.692 8.909 8.936 73,525 -0.66(-6.91%)
Jul 06, 2016 8.218 9.802 8.218 9.599 317,041 +1.35(+16.41%)
Jul 05, 2016 7.889 8.350 7.654 8.246 128,109 +0.32(+4.08%)
Jul 01, 2016 7.731 7.922 7.922 7.922 54,756 +0.06(+0.77%)
Jun 30, 2016 8.651 9.024 7.824 7.862 161,934 -0.78(-9.00%)
Jun 29, 2016 8.372 8.700 8.251 8.640 56,013 +0.46(+5.63%)
Jun 28, 2016 7.977 8.377 7.977 8.180 47,340 +0.32(+4.11%)
Jun 27, 2016 8.613 8.613 7.692 7.857 145,332 -0.78(-9.01%)
Jun 24, 2016 8.854 9.095 8.602 8.635 62,491 -0.55(-6.02%)
Jun 23, 2016 8.958 9.478 8.832 9.188 85,514 +0.41(+4.62%)
Jun 22, 2016 8.898 9.185 8.783 8.783 80,698 -0.22(-2.43%)
Jun 21, 2016 9.862 9.927 8.958 9.002 103,190 -0.93(-9.33%)
Jun 20, 2016 7.955 10.37 7.889 9.928 364,334 +2.04(+25.83%)
Jun 17, 2016 7.955 7.955 7.813 7.889 94,305 -0.05(-0.69%)
Jun 16, 2016 8.043 8.043 7.753 7.944 66,410 -0.14(-1.76%)
Jun 15, 2016 7.824 8.235 7.824 8.087 90,411 +0.18(+2.29%)
Jun 14, 2016 8.043 8.268 7.753 7.906 123,618 -0.02(-0.28%)
Jun 13, 2016 7.692 8.184 7.692 7.928 41,790 +0.21(+2.77%)
Jun 10, 2016 7.802 7.807 7.670 7.714 132,289 +0.02(+0.21%)
Jun 09, 2016 8.163 8.163 7.676 7.698 133,298 -0.52(-6.27%)
Jun 08, 2016 7.270 8.268 7.259 8.213 301,506 +1.06(+14.78%)
Jun 07, 2016 6.712 7.402 6.695 7.155 216,205 +0.44(+6.61%)
Jun 06, 2016 6.169 6.755 6.131 6.712 119,971 +0.62(+10.16%)
Jun 03, 2016 6.098 6.251 6.060 6.092 46,208 -0.05(-0.89%)
Jun 02, 2016 6.021 6.177 5.946 6.147 29,876 +0.08(+1.26%)
Jun 01, 2016 5.999 6.279 5.873 6.071 76,728 +0.07(+1.19%)
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%)
Mar 01, 2016 5.033 5.425 4.238 5.086 483,826 +0.28(+5.73%)
Feb 29, 2016 4.090 4.848 4.090 4.811 134,267 +0.67(+16.26%)
Feb 26, 2016 4.122 4.159 3.979 4.138 43,698 +0.15(+3.86%)
Feb 25, 2016 4.371 4.397 3.867 3.984 189,257 -0.54(-11.94%)
Feb 24, 2016 4.477 4.524 4.305 4.524 88,523 +0.01(+0.12%)
Feb 23, 2016 4.779 4.795 4.503 4.519 46,856 -0.26(-5.43%)
Feb 22, 2016 4.535 4.795 4.509 4.779 64,936 +0.27(+5.99%)
Feb 19, 2016 4.583 4.583 4.307 4.509 91,579 -0.12(-2.63%)
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.