Skip to main content

Natural Resource Partners LP (NY: NRP )

90.00 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 90.06 91.33 89.25 90.00 10,469 -0.36(-0.40%)
Apr 11, 2024 88.65 90.65 88.65 90.36 6,388 +2.81(+3.21%)
Apr 10, 2024 85.50 88.52 85.50 87.55 20,754 +1.15(+1.33%)
Apr 09, 2024 91.45 91.46 86.10 86.40 46,951 -3.58(-3.98%)
Apr 08, 2024 90.00 91.77 88.97 89.98 16,777 -0.73(-0.80%)
Apr 05, 2024 90.04 92.46 89.50 90.71 19,731 -0.84(-0.92%)
Apr 04, 2024 92.00 92.50 88.95 91.55 15,750 -0.69(-0.75%)
Apr 03, 2024 92.77 93.96 91.18 92.24 36,459 -1.51(-1.61%)
Apr 02, 2024 91.47 93.76 90.00 93.75 12,401 +1.15(+1.24%)
Apr 01, 2024 92.80 93.40 90.30 92.60 28,653 +0.60(+0.65%)
Mar 28, 2024 92.47 93.00 91.01 92.00 14,663 +0.21(+0.23%)
Mar 27, 2024 92.14 92.97 90.25 91.79 15,623 +0.09(+0.10%)
Mar 26, 2024 91.25 91.70 90.20 91.70 6,412 +0.62(+0.68%)
Mar 25, 2024 90.70 92.72 90.02 91.08 17,903 -0.48(-0.52%)
Mar 22, 2024 93.14 93.16 89.95 91.56 12,299 -1.19(-1.28%)
Mar 21, 2024 90.20 93.41 90.20 92.75 27,138 +3.30(+3.69%)
Mar 20, 2024 87.78 89.45 86.15 89.45 12,519 +2.40(+2.76%)
Mar 19, 2024 85.02 87.05 85.02 87.05 15,518 +1.80(+2.11%)
Mar 18, 2024 86.55 88.06 85.20 85.25 32,778 -1.04(-1.21%)
Mar 15, 2024 87.77 88.47 86.29 86.29 49,385 -0.76(-0.87%)
Mar 14, 2024 88.14 88.59 86.07 87.05 22,541 -0.42(-0.48%)
Mar 13, 2024 86.81 88.46 86.44 87.47 25,517 +1.63(+1.90%)
Mar 12, 2024 90.45 90.64 84.14 85.83 44,778 -4.03(-4.48%)
Mar 11, 2024 89.27 89.95 87.25 89.86 51,328 +2.39(+2.74%)
Mar 08, 2024 90.01 90.44 87.23 87.47 34,195 -2.60(-2.88%)
Mar 07, 2024 91.42 93.36 88.97 90.06 66,350 -0.87(-0.95%)
Mar 06, 2024 88.72 90.93 88.23 90.93 48,762 +3.09(+3.52%)
Mar 05, 2024 89.48 90.46 87.24 87.84 41,800 -1.90(-2.11%)
Mar 04, 2024 89.47 92.39 89.23 89.73 34,356 -0.11(-0.12%)
Mar 01, 2024 89.47 89.96 87.77 89.84 35,768 +0.90(+1.02%)
Feb 29, 2024 88.59 89.47 87.64 88.94 31,020 +0.48(+0.54%)
Feb 28, 2024 88.34 89.47 86.79 88.46 60,049 +0.56(+0.64%)
Feb 27, 2024 87.94 88.50 87.29 87.89 16,090 +0.22(+0.26%)
Feb 26, 2024 85.92 87.77 85.92 87.67 21,202 +1.75(+2.04%)
Feb 23, 2024 84.67 87.04 84.67 85.92 10,288 +0.52(+0.60%)
Feb 22, 2024 84.61 86.07 84.61 85.41 20,444 +0.31(+0.37%)
Feb 21, 2024 81.31 85.34 81.31 85.09 29,480 +3.30(+4.03%)
Feb 20, 2024 82.76 83.39 81.76 81.80 29,623 -1.99(-2.38%)
Feb 16, 2024 83.95 84.41 83.09 83.79 9,630 +1.33(+1.62%)
Feb 15, 2024 83.39 84.36 82.46 82.46 23,211 -1.32(-1.58%)
Feb 14, 2024 83.49 84.73 82.74 83.78 12,940 +0.08(+0.09%)
Feb 13, 2024 84.46 85.79 82.63 83.70 13,940 -1.71(-2.00%)
Feb 12, 2024 85.89 86.76 84.37 85.41 24,435 -0.77(-0.89%)
Feb 09, 2024 86.28 86.75 85.75 86.18 7,766 -0.34(-0.39%)
Feb 08, 2024 86.77 87.91 85.84 86.52 18,203 -0.92(-1.05%)
Feb 07, 2024 84.11 88.19 83.54 87.43 27,088 +3.19(+3.79%)
Feb 06, 2024 91.58 91.80 82.97 84.24 61,663 -8.79(-9.45%)
Feb 05, 2024 94.71 96.09 92.57 93.03 46,479 -1.48(-1.57%)
Feb 02, 2024 94.94 95.43 93.51 94.52 7,165 +0.05(+0.05%)
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.