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

Natural Resource Partners LP (NY: NRP )

89.17 +0.07 (+0.08%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 10, 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 (%)
Aug 31, 2020 8.049 8.415 8.049 8.364 16,588 +0.40(+5.06%)
Aug 28, 2020 7.734 8.133 7.676 7.961 31,705 +0.24(+3.13%)
Aug 27, 2020 7.793 7.968 7.639 7.720 24,778 -0.04(-0.57%)
Aug 26, 2020 7.844 7.947 7.720 7.764 20,405 +0.03(+0.38%)
Aug 25, 2020 7.683 7.895 7.654 7.734 14,394 +0.01(+0.19%)
Aug 24, 2020 8.020 8.056 7.581 7.720 33,902 -0.33(-4.09%)
Aug 21, 2020 8.049 8.086 7.807 8.049 50,428 +0.00(+0.00%)
Aug 20, 2020 8.078 8.290 8.049 8.049 40,095 -0.07(-0.81%)
Aug 19, 2020 8.268 8.290 7.851 8.115 70,824 -0.21(-2.55%)
Aug 18, 2020 8.305 8.415 8.122 8.327 59,936 +0.05(+0.62%)
Aug 17, 2020 7.741 9.043 7.741 8.276 212,343 +0.70(+9.29%)
Aug 14, 2020 7.326 7.635 7.326 7.572 44,477 +0.18(+2.48%)
Aug 13, 2020 7.389 7.459 7.220 7.389 67,141 +0.00(+0.00%)
Aug 12, 2020 7.459 7.495 7.287 7.389 49,168 -0.02(-0.28%)
Aug 11, 2020 7.572 7.614 7.410 7.410 22,987 -0.04(-0.57%)
Aug 10, 2020 7.389 7.699 7.305 7.452 43,909 +0.24(+3.32%)
Aug 07, 2020 7.305 7.365 7.016 7.213 59,114 +0.20(+2.91%)
Aug 06, 2020 7.002 7.108 6.932 7.009 32,234 -0.03(-0.40%)
Aug 05, 2020 7.122 7.129 6.925 7.037 41,591 +0.01(+0.10%)
Aug 04, 2020 7.136 7.206 7.030 7.030 18,740 -0.08(-1.09%)
Aug 03, 2020 7.101 7.227 7.030 7.108 51,821 +0.07(+1.00%)
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%)
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.