Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natural Resource Partners LP (NY: NRP )

89.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 29, 2020 10.24 10.26 9.692 10.20 28,008 -0.20(-1.96%)
May 28, 2020 10.20 10.40 9.889 10.40 18,306 +0.20(+2.00%)
May 27, 2020 10.35 10.63 10.09 10.20 21,034 -0.21(-2.03%)
May 26, 2020 10.14 10.48 10.02 10.41 21,798 +0.45(+4.52%)
May 22, 2020 9.833 9.967 9.749 9.960 7,393 +0.04(+0.43%)
May 21, 2020 9.875 10.01 9.770 9.917 56,693 -0.11(-1.12%)
May 20, 2020 10.01 10.09 9.903 10.03 12,138 +0.02(+0.21%)
May 19, 2020 9.601 10.01 9.601 10.01 32,013 +0.41(+4.25%)
May 18, 2020 9.003 9.601 8.799 9.601 51,652 +0.74(+8.33%)
May 15, 2020 8.961 9.003 8.745 8.862 12,227 -0.15(-1.64%)
May 14, 2020 8.349 9.010 8.349 9.010 24,758 +0.57(+6.75%)
May 13, 2020 8.440 8.581 8.187 8.440 56,306 +0.00(+0.00%)
May 12, 2020 8.686 8.686 8.370 8.440 54,182 +0.04(+0.42%)
May 11, 2020 8.096 8.581 8.096 8.405 52,559 -0.48(-5.38%)
May 08, 2020 8.750 8.926 8.672 8.883 15,923 +0.34(+4.04%)
May 07, 2020 8.447 8.539 8.314 8.539 8,152 +0.10(+1.17%)
May 06, 2020 8.616 8.679 8.236 8.440 89,018 -0.18(-2.04%)
May 05, 2020 9.242 9.365 8.243 8.616 148,682 -0.35(-3.92%)
May 04, 2020 9.003 9.317 8.708 8.968 90,848 +0.00(+0.00%)
May 01, 2020 8.876 9.101 8.511 8.968 160,515 +0.00(+0.00%)
Apr 30, 2020 8.483 9.211 8.447 8.968 160,518 +0.08(+0.87%)
Apr 29, 2020 9.256 9.594 8.690 8.890 122,199 +0.10(+1.12%)
Apr 28, 2020 9.108 9.144 8.651 8.792 81,272 +0.11(+1.21%)
Apr 27, 2020 9.319 9.742 8.518 8.686 47,924 +0.07(+0.82%)
Apr 24, 2020 8.968 9.186 8.511 8.616 68,528 -0.53(-5.77%)
Apr 23, 2020 9.017 10.13 8.450 9.144 141,882 -0.35(-3.70%)
Apr 22, 2020 9.531 9.777 9.186 9.495 49,169 +0.33(+3.61%)
Apr 21, 2020 9.798 9.798 9.073 9.165 62,129 -0.77(-7.78%)
Apr 20, 2020 9.847 10.37 9.720 9.938 55,313 -0.05(-0.49%)
Apr 17, 2020 9.861 10.27 9.706 9.988 24,454 -0.13(-1.25%)
Apr 16, 2020 9.699 10.13 9.570 10.11 10,085 +0.26(+2.68%)
Apr 15, 2020 10.18 10.66 9.327 9.851 43,125 -0.64(-6.13%)
Apr 14, 2020 10.54 11.11 10.20 10.49 20,730 +0.33(+3.25%)
Apr 13, 2020 9.805 10.16 9.284 10.16 10,983 +0.55(+5.71%)
Apr 09, 2020 9.207 9.833 8.736 9.615 13,790 +0.89(+10.24%)
Apr 08, 2020 8.848 8.848 8.328 8.722 4,334 +0.12(+1.39%)
Apr 07, 2020 7.878 8.623 7.878 8.602 11,388 +0.77(+9.88%)
Apr 06, 2020 8.089 8.089 7.660 7.828 25,308 -0.12(-1.50%)
Apr 03, 2020 9.355 9.355 7.948 7.948 6,824 -0.57(-6.69%)
Apr 02, 2020 8.447 9.140 8.353 8.518 8,204 +0.14(+1.68%)
Apr 01, 2020 8.363 8.377 8.144 8.377 12,040 -0.20(-2.38%)
Mar 31, 2020 8.004 8.581 7.603 8.581 21,953 +0.69(+8.73%)
Mar 30, 2020 7.997 8.124 7.392 7.892 60,964 +0.14(+1.81%)
Mar 27, 2020 8.419 8.419 7.568 7.751 18,909 -0.61(-7.32%)
Mar 26, 2020 8.073 8.363 7.682 8.363 25,890 +0.38(+4.76%)
Mar 25, 2020 8.166 8.532 7.730 7.983 20,360 +0.07(+0.89%)
Mar 24, 2020 8.032 8.032 7.247 7.913 37,645 +0.30(+3.88%)
Mar 23, 2020 7.927 7.948 7.077 7.617 31,594 -0.01(-0.18%)
Mar 20, 2020 7.364 7.660 7.171 7.631 82,888 +0.41(+5.65%)
Mar 19, 2020 6.154 7.378 6.154 7.223 42,299 +0.91(+14.37%)
Mar 18, 2020 7.737 7.737 6.154 6.316 41,399 -1.43(-18.44%)
Mar 17, 2020 8.004 8.222 7.631 7.744 34,318 -0.21(-2.65%)
Mar 16, 2020 6.436 7.955 5.979 7.955 42,274 -0.24(-2.92%)
Mar 13, 2020 8.447 8.493 8.001 8.194 45,069 -0.15(-1.81%)
Mar 12, 2020 7.730 8.405 7.132 8.345 67,611 +0.17(+2.02%)
Mar 11, 2020 8.321 8.321 7.814 8.180 39,191 -0.26(-3.08%)
Mar 10, 2020 8.975 9.080 7.822 8.440 156,217 -0.30(-3.38%)
Mar 09, 2020 7.034 8.764 6.759 8.736 117,460 -0.70(-7.38%)
Mar 06, 2020 9.706 9.706 9.256 9.432 116,441 -0.18(-1.83%)
Mar 05, 2020 9.573 9.706 9.214 9.608 22,295 -0.12(-1.23%)
Mar 04, 2020 9.847 9.924 9.667 9.727 50,391 +0.14(+1.47%)
Mar 03, 2020 9.742 9.924 9.587 9.587 94,105 -0.19(-1.94%)
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.