Skip to main content

Natural Resource Partners LP (NY: NRP )

92.38 +0.93 (+1.02%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 92.00 92.50 90.25 92.38 34,785 +0.93(+1.02%)
Feb 29, 2024 91.10 92.00 90.12 91.45 30,167 +0.49(+0.54%)
Feb 28, 2024 90.84 92.00 89.24 90.96 58,398 +0.58(+0.64%)
Feb 27, 2024 90.43 91.00 89.76 90.38 15,648 +0.23(+0.26%)
Feb 26, 2024 88.35 90.25 88.35 90.15 20,619 +1.80(+2.04%)
Feb 23, 2024 87.06 89.50 87.06 88.35 10,006 +0.53(+0.60%)
Feb 22, 2024 87.00 88.50 87.00 87.82 19,882 +0.32(+0.37%)
Feb 21, 2024 83.61 87.75 83.61 87.50 28,670 +3.39(+4.03%)
Feb 20, 2024 85.10 85.75 84.07 84.11 28,809 -2.05(-2.38%)
Feb 16, 2024 86.32 86.80 85.44 86.16 9,366 +1.37(+1.62%)
Feb 15, 2024 85.75 86.75 84.79 84.79 22,572 -1.36(-1.58%)
Feb 14, 2024 85.85 87.13 85.08 86.15 12,584 +0.08(+0.09%)
Feb 13, 2024 86.85 88.21 84.97 86.07 13,556 -1.75(-2.00%)
Feb 12, 2024 88.32 89.21 86.76 87.82 23,763 -0.79(-0.89%)
Feb 09, 2024 88.72 89.20 88.18 88.62 7,553 -0.35(-0.39%)
Feb 08, 2024 89.22 90.40 88.27 88.96 17,703 -0.94(-1.05%)
Feb 07, 2024 86.48 90.69 85.90 89.90 26,343 +3.28(+3.79%)
Feb 06, 2024 94.17 94.39 85.32 86.62 59,967 -9.04(-9.45%)
Feb 05, 2024 97.39 98.81 95.19 95.66 45,201 -1.53(-1.57%)
Feb 02, 2024 97.63 98.13 96.15 97.19 6,968 +0.05(+0.05%)
Feb 01, 2024 97.46 99.12 96.18 97.14 18,194 +0.74(+0.77%)
Jan 31, 2024 97.13 98.10 96.40 96.40 6,163 +0.02(+0.02%)
Jan 30, 2024 94.18 97.41 93.68 96.38 19,359 +0.37(+0.38%)
Jan 29, 2024 96.92 97.16 94.71 96.01 23,176 -0.37(-0.38%)
Jan 26, 2024 97.21 98.13 96.38 96.38 4,158 -0.83(-0.86%)
Jan 25, 2024 98.49 98.49 96.15 97.21 15,650 -0.23(-0.23%)
Jan 24, 2024 96.23 98.64 96.17 97.44 9,637 +0.48(+0.49%)
Jan 23, 2024 98.76 99.12 96.15 96.96 12,948 -0.59(-0.61%)
Jan 22, 2024 95.72 99.11 95.72 97.56 22,186 +1.70(+1.77%)
Jan 19, 2024 96.16 98.62 93.20 95.86 44,104 -0.65(-0.67%)
Jan 18, 2024 97.16 101.05 95.18 96.51 23,542 -0.39(-0.40%)
Jan 17, 2024 97.12 98.87 96.26 96.90 20,023 -0.82(-0.84%)
Jan 16, 2024 100.21 100.91 96.56 97.73 22,263 -2.55(-2.54%)
Jan 12, 2024 97.29 101.11 96.22 100.27 37,246 +3.30(+3.40%)
Jan 11, 2024 95.67 98.00 94.70 96.97 15,318 +0.65(+0.68%)
Jan 10, 2024 96.55 99.10 94.18 96.32 29,540 +1.16(+1.22%)
Jan 09, 2024 94.72 96.83 93.26 95.16 26,820 -0.92(-0.96%)
Jan 08, 2024 98.63 98.68 94.28 96.08 56,155 -1.14(-1.17%)
Jan 05, 2024 92.68 97.22 90.45 97.22 44,780 +5.59(+6.10%)
Jan 04, 2024 92.25 94.55 90.20 91.63 32,457 -0.06(-0.06%)
Jan 03, 2024 91.05 94.17 89.21 91.69 17,539 +1.46(+1.61%)
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.