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 31, 2020 7.185 7.185 7.023 7.037 7,531 -0.11(-1.48%)
Jul 30, 2020 7.269 8.107 7.087 7.143 32,148 -0.15(-2.12%)
Jul 29, 2020 6.995 7.298 6.974 7.298 14,536 +0.15(+2.17%)
Jul 28, 2020 7.016 7.171 7.016 7.143 11,119 -0.04(-0.49%)
Jul 27, 2020 7.037 7.178 6.728 7.178 23,887 +0.11(+1.49%)
Jul 24, 2020 7.164 7.170 7.006 7.072 36,946 -0.08(-1.08%)
Jul 23, 2020 7.108 7.192 7.037 7.150 44,760 +0.11(+1.60%)
Jul 22, 2020 7.037 7.079 6.995 7.037 46,336 +0.00(+0.00%)
Jul 21, 2020 7.178 7.210 6.935 7.037 23,703 -0.18(-2.44%)
Jul 20, 2020 7.087 7.312 7.044 7.213 44,869 +0.18(+2.50%)
Jul 17, 2020 6.826 7.100 6.826 7.037 67,924 +0.28(+4.17%)
Jul 16, 2020 7.051 7.382 6.756 6.756 60,161 -0.26(-3.66%)
Jul 15, 2020 7.326 7.579 6.911 7.013 122,118 -0.38(-5.10%)
Jul 14, 2020 7.628 7.628 7.143 7.389 141,159 -0.39(-4.98%)
Jul 13, 2020 7.973 8.072 7.600 7.776 47,390 -0.20(-2.47%)
Jul 10, 2020 8.227 8.227 7.642 7.973 49,593 -0.30(-3.57%)
Jul 09, 2020 8.332 8.346 8.269 8.269 25,690 -0.14(-1.67%)
Jul 08, 2020 8.614 8.656 8.142 8.409 24,265 -0.25(-2.85%)
Jul 07, 2020 8.677 8.698 8.522 8.656 21,218 -0.04(-0.40%)
Jul 06, 2020 8.635 8.775 8.592 8.691 23,429 -0.04(-0.40%)
Jul 02, 2020 8.740 8.740 8.480 8.726 7,815 +0.11(+1.22%)
Jul 01, 2020 8.691 8.811 8.571 8.621 24,056 +0.04(+0.49%)
Jun 30, 2020 8.578 8.761 8.571 8.578 2,347 -0.04(-0.49%)
Jun 29, 2020 8.712 8.964 8.515 8.621 20,466 +0.01(+0.08%)
Jun 26, 2020 8.761 8.761 8.578 8.614 12,362 -0.08(-0.96%)
Jun 25, 2020 8.856 8.867 8.649 8.697 13,002 -0.24(-2.69%)
Jun 24, 2020 9.008 9.008 8.740 8.937 43,021 -0.04(-0.39%)
Jun 23, 2020 8.853 9.001 8.853 8.972 57,548 +0.06(+0.63%)
Jun 22, 2020 8.874 8.943 8.790 8.916 6,997 +0.01(+0.08%)
Jun 19, 2020 9.043 9.043 8.832 8.909 23,873 -0.01(-0.16%)
Jun 18, 2020 9.078 9.178 8.747 8.923 41,405 -0.17(-1.86%)
Jun 17, 2020 9.310 9.317 8.958 9.092 2,419 -0.20(-2.12%)
Jun 16, 2020 9.240 9.451 9.148 9.289 7,215 +0.34(+3.86%)
Jun 15, 2020 9.120 9.226 8.797 8.944 53,722 -0.28(-3.05%)
Jun 12, 2020 9.711 9.711 9.184 9.226 31,546 -0.38(-3.96%)
Jun 11, 2020 9.880 9.880 9.500 9.606 41,455 -0.52(-5.14%)
Jun 10, 2020 9.986 10.13 9.711 10.13 11,579 -0.08(-0.83%)
Jun 09, 2020 10.04 10.24 9.993 10.21 19,035 +0.04(+0.41%)
Jun 08, 2020 9.261 10.29 9.261 10.17 39,316 +0.46(+4.71%)
Jun 05, 2020 9.852 9.959 9.402 9.711 119,080 +0.11(+1.10%)
Jun 04, 2020 9.782 9.826 9.402 9.606 38,022 -0.32(-3.19%)
Jun 03, 2020 10.13 10.13 9.782 9.922 30,364 -0.14(-1.40%)
Jun 02, 2020 10.03 10.20 9.937 10.06 6,121 -0.08(-0.83%)
Jun 01, 2020 10.16 10.16 9.820 10.15 11,393 -0.06(-0.55%)
May 29, 2020 10.25 10.26 9.697 10.20 27,993 -0.20(-1.96%)
May 28, 2020 10.20 10.41 9.894 10.41 18,296 +0.20(+2.00%)
May 27, 2020 10.35 10.64 10.10 10.20 21,023 -0.21(-2.03%)
May 26, 2020 10.15 10.49 10.03 10.42 21,786 +0.45(+4.52%)
May 22, 2020 9.838 9.972 9.754 9.965 7,389 +0.04(+0.43%)
May 21, 2020 9.880 10.01 9.775 9.922 56,664 -0.11(-1.12%)
May 20, 2020 10.01 10.10 9.908 10.04 12,132 +0.02(+0.21%)
May 19, 2020 9.606 10.01 9.606 10.01 31,996 +0.41(+4.25%)
May 18, 2020 9.008 9.606 8.804 9.606 51,625 +0.74(+8.33%)
May 15, 2020 8.965 9.008 8.750 8.867 12,220 -0.15(-1.64%)
May 14, 2020 8.353 9.015 8.353 9.015 24,745 +0.57(+6.75%)
May 13, 2020 8.445 8.585 8.191 8.445 56,277 +0.00(+0.00%)
May 12, 2020 8.691 8.691 8.374 8.445 54,154 +0.04(+0.42%)
May 11, 2020 8.100 8.585 8.100 8.409 52,531 -0.48(-5.38%)
May 08, 2020 8.754 8.930 8.677 8.888 15,915 +0.34(+4.04%)
May 07, 2020 8.452 8.543 8.318 8.543 8,148 +0.10(+1.17%)
May 06, 2020 8.621 8.684 8.241 8.445 88,972 -0.18(-2.04%)
May 05, 2020 9.247 9.370 8.248 8.621 148,605 -0.35(-3.92%)
May 04, 2020 9.008 9.321 8.712 8.972 90,801 +0.00(+0.00%)
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.