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

Natural Resource Partners LP (NY: NRP )

89.72 -0.79 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 29, 2016 7.079 7.271 6.790 6.886 76,521 -0.17(-2.35%)
Apr 28, 2016 7.052 7.180 7.004 7.052 90,232 -0.03(-0.38%)
Apr 27, 2016 6.993 7.255 6.924 7.079 105,980 +0.15(+2.24%)
Apr 26, 2016 6.651 6.945 6.475 6.924 95,962 +0.27(+4.10%)
Apr 25, 2016 6.763 6.988 6.598 6.651 140,212 -0.11(-1.66%)
Apr 22, 2016 6.699 6.940 6.576 6.763 105,049 +0.06(+0.96%)
Apr 21, 2016 6.368 7.150 6.368 6.699 305,560 +0.43(+6.81%)
Apr 20, 2016 5.983 6.550 5.915 6.272 167,305 +0.33(+5.48%)
Apr 19, 2016 5.519 5.983 5.519 5.946 79,201 +0.42(+7.54%)
Apr 18, 2016 5.337 5.577 5.241 5.529 47,777 +0.10(+1.87%)
Apr 15, 2016 5.246 5.520 5.150 5.428 37,685 +0.11(+2.11%)
Apr 14, 2016 5.342 5.641 5.284 5.316 100,132 -0.01(-0.10%)
Apr 13, 2016 4.936 5.342 4.878 5.321 183,948 +0.42(+8.50%)
Apr 12, 2016 4.728 4.995 4.712 4.904 60,329 +0.24(+5.15%)
Apr 11, 2016 4.493 5.000 4.493 4.664 84,483 +0.17(+3.80%)
Apr 08, 2016 4.231 4.520 4.215 4.493 101,495 +0.29(+6.86%)
Apr 07, 2016 4.226 4.247 4.156 4.204 60,393 -0.03(-0.76%)
Apr 06, 2016 4.274 4.461 4.098 4.236 111,174 -0.02(-0.50%)
Apr 05, 2016 4.130 4.288 4.079 4.258 64,041 +0.05(+1.27%)
Apr 04, 2016 4.274 4.407 4.151 4.204 142,799 +0.04(+0.90%)
Apr 01, 2016 3.873 4.194 3.809 4.167 92,626 +0.16(+4.00%)
Mar 31, 2016 3.846 4.007 3.681 4.007 337,602 +0.16(+4.17%)
Mar 30, 2016 4.269 4.311 3.830 3.846 154,577 -0.29(-6.98%)
Mar 29, 2016 4.509 4.509 4.017 4.135 199,946 -0.48(-10.31%)
Mar 28, 2016 4.707 4.744 4.504 4.610 176,797 -0.14(-2.92%)
Mar 24, 2016 4.648 4.749 4.749 4.749 217,695 -0.04(-0.78%)
Mar 23, 2016 4.968 5.038 4.691 4.787 77,449 -0.28(-5.58%)
Mar 22, 2016 4.797 5.075 4.610 5.070 61,405 +0.18(+3.60%)
Mar 21, 2016 4.942 5.032 4.781 4.894 78,555 -0.05(-1.08%)
Mar 18, 2016 5.086 5.155 4.947 4.947 59,455 -0.13(-2.53%)
Mar 17, 2016 4.942 5.145 4.920 5.075 140,901 +0.17(+3.37%)
Mar 16, 2016 4.968 5.022 4.784 4.910 85,245 -0.14(-2.85%)
Mar 15, 2016 5.871 5.871 4.942 5.054 174,049 -0.77(-13.29%)
Mar 14, 2016 5.636 5.828 5.636 5.828 40,899 +0.09(+1.49%)
Mar 11, 2016 5.930 6.261 5.609 5.743 132,811 -0.30(-4.95%)
Mar 10, 2016 6.224 6.300 5.957 6.042 31,158 -0.18(-2.92%)
Mar 09, 2016 6.272 6.405 6.138 6.224 45,562 +0.16(+2.64%)
Mar 08, 2016 6.662 6.721 5.946 6.064 372,834 -0.53(-8.10%)
Mar 07, 2016 6.218 7.404 6.218 6.598 261,657 +0.59(+9.78%)
Mar 04, 2016 5.235 6.320 5.166 6.010 442,195 +0.84(+16.34%)
Mar 03, 2016 5.027 5.235 4.952 5.166 114,845 +0.10(+1.90%)
Mar 02, 2016 5.241 5.241 4.530 5.070 266,333 -0.06(-1.15%)
Mar 01, 2016 5.075 5.471 4.274 5.129 479,806 +0.28(+5.73%)
Feb 29, 2016 4.124 4.888 4.124 4.851 133,151 +0.68(+16.26%)
Feb 26, 2016 4.156 4.194 4.012 4.172 43,335 +0.15(+3.86%)
Feb 25, 2016 4.407 4.434 3.900 4.017 187,684 -0.54(-11.94%)
Feb 24, 2016 4.514 4.562 4.341 4.562 87,787 +0.01(+0.12%)
Feb 23, 2016 4.819 4.835 4.541 4.557 46,466 -0.26(-5.43%)
Feb 22, 2016 4.573 4.835 4.547 4.819 64,397 +0.27(+5.99%)
Feb 19, 2016 4.621 4.621 4.343 4.546 90,818 -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.