Skip to main content

Natural Resource Partners LP (NY: NRP )

93.26 UNCHANGED
Streaming Delayed Price Updated: 1:18 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 95.00 95.00 93.02 93.26 20,481 -2.04(-2.14%)
Jul 16, 2024 96.57 96.90 95.00 95.30 36,967 -0.69(-0.72%)
Jul 15, 2024 97.79 98.50 95.55 95.99 37,114 -1.85(-1.89%)
Jul 12, 2024 98.49 98.49 96.89 97.84 23,663 +0.30(+0.31%)
Jul 11, 2024 94.80 97.91 94.76 97.54 29,154 +2.76(+2.91%)
Jul 10, 2024 94.63 95.37 94.19 94.78 9,589 -0.27(-0.28%)
Jul 09, 2024 94.17 96.08 94.17 95.05 39,857 +0.49(+0.52%)
Jul 08, 2024 95.40 97.00 94.29 94.56 18,923 -1.03(-1.08%)
Jul 05, 2024 96.53 96.95 95.14 95.59 12,959 -1.40(-1.44%)
Jul 03, 2024 96.90 97.06 96.31 96.99 7,823 -0.50(-0.51%)
Jul 02, 2024 98.64 98.64 95.30 97.49 37,431 -1.01(-1.03%)
Jul 01, 2024 90.40 98.76 89.89 98.50 95,092 +8.86(+9.88%)
Jun 28, 2024 90.13 91.10 89.52 89.64 12,125 -0.55(-0.61%)
Jun 27, 2024 91.97 91.97 90.00 90.19 8,163 +0.44(+0.49%)
Jun 26, 2024 89.39 90.31 88.89 89.75 16,445 -0.24(-0.27%)
Jun 25, 2024 94.70 94.70 89.45 89.99 45,024 -2.41(-2.61%)
Jun 24, 2024 92.07 93.16 92.07 92.40 11,934 +0.33(+0.36%)
Jun 21, 2024 92.50 94.34 91.54 92.07 7,920 -0.40(-0.43%)
Jun 20, 2024 93.44 94.67 92.28 92.47 17,919 -0.53(-0.57%)
Jun 18, 2024 90.80 96.95 90.80 93.00 52,619 +2.30(+2.54%)
Jun 17, 2024 89.74 90.95 89.74 90.70 8,290 +1.20(+1.34%)
Jun 14, 2024 89.75 90.45 89.03 89.50 16,951 -0.26(-0.29%)
Jun 13, 2024 89.65 90.27 89.50 89.76 25,080 -0.24(-0.27%)
Jun 12, 2024 90.25 90.25 89.50 90.00 54,732 +0.25(+0.28%)
Jun 11, 2024 89.78 90.09 89.26 89.75 29,628 +0.38(+0.43%)
Jun 10, 2024 89.48 90.07 89.09 89.37 5,994 +0.27(+0.30%)
Jun 07, 2024 89.40 89.74 88.58 89.10 15,426 -0.35(-0.39%)
Jun 06, 2024 89.69 89.72 89.19 89.45 10,021 -0.26(-0.29%)
Jun 05, 2024 90.48 90.48 89.16 89.71 10,408 -0.25(-0.28%)
Jun 04, 2024 90.50 90.63 89.75 89.96 21,707 -1.04(-1.14%)
Jun 03, 2024 90.35 91.20 90.18 91.00 25,927 +0.65(+0.72%)
May 31, 2024 89.90 90.35 89.50 90.35 19,378 +0.63(+0.70%)
May 30, 2024 90.00 90.05 89.50 89.72 8,709 -0.25(-0.28%)
May 29, 2024 90.35 90.35 89.50 89.97 21,301 -0.16(-0.18%)
May 28, 2024 90.22 90.46 89.91 90.13 60,919 +0.56(+0.63%)
May 24, 2024 89.34 90.35 89.14 89.57 33,325 +0.07(+0.08%)
May 23, 2024 89.41 90.35 89.12 89.50 23,672 -0.42(-0.47%)
May 22, 2024 89.43 90.35 89.29 89.92 15,515 -0.16(-0.18%)
May 21, 2024 88.88 90.14 88.84 90.08 6,352 +0.12(+0.13%)
May 20, 2024 89.73 90.55 89.51 89.96 55,457 +0.45(+0.50%)
May 17, 2024 89.28 89.60 88.95 89.51 52,074 +0.10(+0.11%)
May 16, 2024 89.60 89.60 89.16 89.41 17,882 +0.15(+0.17%)
May 15, 2024 88.44 89.30 88.36 89.26 13,273 +0.59(+0.67%)
May 14, 2024 89.25 89.25 88.14 88.67 14,602 -0.85(-0.95%)
May 13, 2024 89.02 89.60 89.02 89.52 22,698 +0.46(+0.51%)
May 10, 2024 89.25 89.50 87.34 89.06 19,560 +0.14(+0.16%)
May 09, 2024 88.76 89.90 88.14 88.92 39,374 -0.26(-0.29%)
May 08, 2024 89.07 89.90 88.42 89.18 40,166 -0.42(-0.46%)
May 07, 2024 92.27 92.27 89.00 89.60 30,358 +0.62(+0.70%)
May 06, 2024 90.12 90.24 87.93 88.97 65,378 -0.78(-0.87%)
May 03, 2024 89.76 89.90 89.25 89.76 10,522 +0.51(+0.57%)
May 02, 2024 89.38 90.05 88.77 89.25 29,365 -0.01(-0.01%)
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.