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 (%)
Oct 30, 2020 9.223 9.231 8.970 9.039 9,893 -0.41(-4.30%)
Oct 29, 2020 9.039 9.445 9.021 9.445 3,587 +0.31(+3.39%)
Oct 28, 2020 9.363 9.363 8.847 9.135 29,241 -0.27(-2.90%)
Oct 27, 2020 9.113 9.577 8.960 9.408 24,663 +0.41(+4.55%)
Oct 26, 2020 8.943 9.068 8.921 8.998 9,039 +0.12(+1.37%)
Oct 23, 2020 8.935 9.095 8.862 8.876 9,215 -0.07(-0.78%)
Oct 22, 2020 9.113 9.115 8.773 8.946 5,530 -0.13(-1.42%)
Oct 21, 2020 9.061 9.223 9.002 9.076 9,129 +0.01(+0.16%)
Oct 20, 2020 9.127 9.162 8.906 9.061 9,946 +0.02(+0.24%)
Oct 19, 2020 9.017 9.076 8.862 9.039 5,334 -0.04(-0.49%)
Oct 16, 2020 8.862 9.087 8.862 9.083 3,659 +0.17(+1.95%)
Oct 15, 2020 8.662 9.157 8.618 8.909 10,805 +0.29(+3.37%)
Oct 14, 2020 8.670 8.751 8.607 8.618 2,787 -0.07(-0.76%)
Oct 13, 2020 8.633 8.686 8.552 8.685 18,364 -0.00(-0.04%)
Oct 12, 2020 8.677 8.688 8.646 8.688 4,377 +0.02(+0.21%)
Oct 09, 2020 8.633 8.685 8.566 8.670 8,809 +0.00(+0.00%)
Oct 08, 2020 8.729 8.847 8.670 8.670 13,405 +0.04(+0.43%)
Oct 07, 2020 8.685 8.821 8.633 8.633 5,141 -0.21(-2.42%)
Oct 06, 2020 8.648 8.854 8.648 8.847 5,705 -0.02(-0.25%)
Oct 05, 2020 8.891 8.891 8.751 8.869 10,094 -0.01(-0.17%)
Oct 02, 2020 8.626 8.884 8.624 8.884 6,640 +0.04(+0.50%)
Oct 01, 2020 8.803 8.847 8.515 8.839 12,921 +0.04(+0.50%)
Sep 30, 2020 8.670 8.854 8.670 8.795 7,798 +0.06(+0.68%)
Sep 29, 2020 9.039 9.039 8.618 8.736 11,747 -0.35(-3.82%)
Sep 28, 2020 9.061 9.083 8.973 9.083 6,623 +0.04(+0.49%)
Sep 25, 2020 8.994 9.061 8.958 9.039 5,556 -0.06(-0.65%)
Sep 24, 2020 8.906 9.201 8.795 9.098 20,021 +0.34(+3.91%)
Sep 23, 2020 8.744 8.906 8.633 8.755 53,940 +0.01(+0.13%)
Sep 22, 2020 8.707 8.795 8.686 8.744 16,190 +0.04(+0.42%)
Sep 21, 2020 8.751 8.780 8.552 8.707 10,891 -0.15(-1.67%)
Sep 18, 2020 8.847 9.164 8.721 8.854 17,076 +0.00(+0.00%)
Sep 17, 2020 8.559 8.928 8.530 8.854 22,924 +0.18(+2.13%)
Sep 16, 2020 8.212 8.862 8.212 8.670 30,367 +0.44(+5.38%)
Sep 15, 2020 7.954 8.308 7.954 8.227 23,336 +0.24(+3.00%)
Sep 14, 2020 7.888 8.050 7.866 7.987 6,239 +0.00(+0.05%)
Sep 11, 2020 7.718 7.984 7.718 7.984 5,963 +0.26(+3.34%)
Sep 10, 2020 7.932 7.991 7.725 7.725 10,213 -0.32(-3.94%)
Sep 09, 2020 7.917 8.079 7.842 8.043 17,713 +0.04(+0.46%)
Sep 08, 2020 7.858 8.028 7.747 8.006 16,318 +0.11(+1.40%)
Sep 04, 2020 8.161 8.375 7.866 7.895 13,959 -0.35(-4.21%)
Sep 03, 2020 8.338 8.566 8.198 8.242 26,366 -0.02(-0.27%)
Sep 02, 2020 8.153 8.364 8.153 8.264 19,582 +0.04(+0.45%)
Sep 01, 2020 8.293 8.441 8.146 8.227 15,718 -0.21(-2.45%)
Aug 31, 2020 8.116 8.485 8.116 8.434 16,450 +0.41(+5.06%)
Aug 28, 2020 7.799 8.201 7.740 8.028 31,442 +0.24(+3.13%)
Aug 27, 2020 7.858 8.035 7.703 7.784 24,572 -0.04(-0.57%)
Aug 26, 2020 7.910 8.013 7.784 7.829 20,235 +0.03(+0.38%)
Aug 25, 2020 7.747 7.961 7.718 7.799 14,275 +0.01(+0.19%)
Aug 24, 2020 8.087 8.124 7.644 7.784 33,620 -0.33(-4.09%)
Aug 21, 2020 8.116 8.153 7.873 8.116 50,009 +0.00(+0.00%)
Aug 20, 2020 8.146 8.360 8.116 8.116 39,762 -0.07(-0.81%)
Aug 19, 2020 8.338 8.360 7.917 8.183 70,236 -0.21(-2.55%)
Aug 18, 2020 8.375 8.485 8.190 8.397 59,438 +0.05(+0.62%)
Aug 17, 2020 7.806 9.119 7.806 8.345 210,578 +0.71(+9.29%)
Aug 14, 2020 7.387 7.699 7.387 7.636 44,108 +0.18(+2.48%)
Aug 13, 2020 7.451 7.522 7.281 7.451 66,583 +0.00(+0.00%)
Aug 12, 2020 7.522 7.557 7.348 7.451 48,759 -0.02(-0.28%)
Aug 11, 2020 7.636 7.678 7.472 7.472 22,796 -0.04(-0.57%)
Aug 10, 2020 7.451 7.763 7.366 7.515 43,544 +0.24(+3.32%)
Aug 07, 2020 7.366 7.427 7.075 7.274 58,622 +0.21(+2.91%)
Aug 06, 2020 7.061 7.167 6.990 7.068 31,966 -0.03(-0.40%)
Aug 05, 2020 7.181 7.188 6.983 7.096 41,246 +0.01(+0.10%)
Aug 04, 2020 7.196 7.267 7.089 7.089 18,584 -0.08(-1.09%)
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.