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 (%)
Apr 30, 2020 8.558 9.293 8.523 9.048 159,102 +0.08(+0.87%)
Apr 29, 2020 9.339 9.679 8.767 8.970 121,121 +0.10(+1.12%)
Apr 28, 2020 9.190 9.226 8.728 8.870 80,555 +0.11(+1.21%)
Apr 27, 2020 9.402 9.828 8.594 8.764 47,501 +0.07(+0.82%)
Apr 24, 2020 9.048 9.268 8.586 8.693 67,923 -0.53(-5.77%)
Apr 23, 2020 9.097 10.22 8.526 9.225 140,630 -0.35(-3.70%)
Apr 22, 2020 9.615 9.864 9.268 9.580 48,735 +0.33(+3.61%)
Apr 21, 2020 9.885 9.885 9.154 9.246 61,580 -0.78(-7.78%)
Apr 20, 2020 9.935 10.47 9.807 10.03 54,825 -0.05(-0.49%)
Apr 17, 2020 9.949 10.36 9.793 10.08 24,238 -0.13(-1.25%)
Apr 16, 2020 9.786 10.22 9.655 10.20 9,996 +0.27(+2.68%)
Apr 15, 2020 10.27 10.75 9.410 9.938 42,745 -0.65(-6.13%)
Apr 14, 2020 10.63 11.20 10.29 10.59 20,547 +0.33(+3.25%)
Apr 13, 2020 9.892 10.25 9.367 10.25 10,886 +0.55(+5.71%)
Apr 09, 2020 9.289 9.920 8.814 9.701 13,669 +0.90(+10.24%)
Apr 08, 2020 8.927 8.927 8.402 8.799 4,296 +0.12(+1.39%)
Apr 07, 2020 7.948 8.700 7.948 8.679 11,287 +0.78(+9.88%)
Apr 06, 2020 8.161 8.161 7.728 7.898 25,085 -0.12(-1.50%)
Apr 03, 2020 9.438 9.438 8.019 8.019 6,764 -0.57(-6.69%)
Apr 02, 2020 8.523 9.221 8.427 8.594 8,132 +0.14(+1.68%)
Apr 01, 2020 8.437 8.452 8.216 8.452 11,934 -0.21(-2.38%)
Mar 31, 2020 8.075 8.657 7.671 8.657 21,759 +0.70(+8.73%)
Mar 30, 2020 8.068 8.196 7.458 7.962 60,426 +0.14(+1.81%)
Mar 27, 2020 8.494 8.494 7.636 7.820 18,742 -0.62(-7.32%)
Mar 26, 2020 8.145 8.437 7.751 8.437 25,661 +0.38(+4.76%)
Mar 25, 2020 8.239 8.608 7.799 8.054 20,181 +0.07(+0.89%)
Mar 24, 2020 8.104 8.104 7.311 7.983 37,312 +0.30(+3.88%)
Mar 23, 2020 7.997 8.019 7.140 7.685 31,315 -0.01(-0.18%)
Mar 20, 2020 7.430 7.728 7.235 7.699 82,156 +0.41(+5.65%)
Mar 19, 2020 6.209 7.444 6.209 7.288 41,926 +0.92(+14.37%)
Mar 18, 2020 7.806 7.806 6.209 6.372 41,034 -1.44(-18.44%)
Mar 17, 2020 8.075 8.295 7.699 7.813 34,015 -0.21(-2.65%)
Mar 16, 2020 6.493 8.026 6.032 8.026 41,901 -0.24(-2.92%)
Mar 13, 2020 8.523 8.568 8.072 8.267 44,671 -0.15(-1.81%)
Mar 12, 2020 7.799 8.480 7.196 8.420 67,014 +0.17(+2.02%)
Mar 11, 2020 8.395 8.395 7.884 8.253 38,846 -0.26(-3.08%)
Mar 10, 2020 9.055 9.161 7.892 8.515 154,839 -0.30(-3.38%)
Mar 09, 2020 7.096 8.842 6.819 8.813 116,424 -0.70(-7.38%)
Mar 06, 2020 9.793 9.793 9.339 9.516 115,413 -0.18(-1.83%)
Mar 05, 2020 9.658 9.793 9.296 9.693 22,099 -0.12(-1.23%)
Mar 04, 2020 9.935 10.01 9.753 9.814 49,946 +0.14(+1.47%)
Mar 03, 2020 9.828 10.01 9.672 9.672 93,275 -0.19(-1.94%)
Mar 02, 2020 9.800 10.04 9.551 9.864 61,997 +0.07(+0.76%)
Feb 28, 2020 9.296 10.01 9.239 9.789 103,576 +0.02(+0.18%)
Feb 27, 2020 11.08 11.25 9.124 9.771 230,326 -1.45(-12.90%)
Feb 26, 2020 11.89 11.98 11.09 11.22 142,714 -0.66(-5.56%)
Feb 25, 2020 12.66 12.77 11.72 11.88 27,927 -0.57(-4.56%)
Feb 24, 2020 11.96 12.48 11.96 12.45 52,639 +0.25(+2.04%)
Feb 21, 2020 12.52 12.52 12.10 12.20 12,541 -0.33(-2.62%)
Feb 20, 2020 12.24 12.67 12.20 12.53 12,130 +0.29(+2.33%)
Feb 19, 2020 12.52 12.70 12.24 12.24 31,288 -0.11(-0.86%)
Feb 18, 2020 12.01 12.43 11.94 12.35 64,664 +0.38(+3.14%)
Feb 14, 2020 12.28 12.45 11.75 11.97 97,376 -0.23(-1.92%)
Feb 13, 2020 12.52 12.67 11.50 12.21 157,650 -0.51(-4.02%)
Feb 12, 2020 13.99 14.02 12.46 12.72 112,680 -1.13(-8.15%)
Feb 11, 2020 13.84 14.01 13.79 13.84 13,796 +0.05(+0.36%)
Feb 10, 2020 13.79 13.94 13.73 13.79 18,081 -0.04(-0.26%)
Feb 07, 2020 13.92 14.02 13.73 13.83 19,306 -0.28(-2.01%)
Feb 06, 2020 14.22 14.30 13.75 14.11 27,144 +0.06(+0.40%)
Feb 05, 2020 13.81 14.35 13.81 14.06 60,301 +0.38(+2.79%)
Feb 04, 2020 13.88 13.88 13.56 13.68 30,268 -0.10(-0.70%)
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.