Natural Resource Partners L.P. (NRP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 89.90 | 90.35 | 89.50 | 90.35 | 90.35 | 19,400 |
| May 30, 2024 | 90.00 | 90.05 | 89.50 | 89.72 | 89.72 | 8,700 |
| May 29, 2024 | 90.35 | 90.35 | 89.50 | 89.97 | 89.97 | 21,300 |
| May 28, 2024 | 90.22 | 90.46 | 89.91 | 90.13 | 90.13 | 60,900 |
| May 24, 2024 | 89.34 | 90.35 | 89.14 | 89.57 | 89.57 | 33,300 |
| May 23, 2024 | 89.41 | 90.35 | 89.12 | 89.50 | 89.50 | 23,700 |
| May 22, 2024 | 89.43 | 90.35 | 89.29 | 89.92 | 89.92 | 15,500 |
| May 21, 2024 | 88.88 | 90.14 | 88.84 | 90.08 | 90.08 | 6,400 |
| May 20, 2024 | 89.74 | 90.55 | 89.51 | 89.96 | 89.96 | 55,500 |
| May 20, 2024 | 0.75 Dividend | |||||
| May 17, 2024 | 90.03 | 90.35 | 89.70 | 90.26 | 89.51 | 51,600 |
| May 16, 2024 | 90.35 | 90.35 | 89.91 | 90.16 | 89.41 | 17,700 |
| May 15, 2024 | 89.19 | 90.05 | 89.10 | 90.01 | 89.26 | 13,200 |
| May 14, 2024 | 90.00 | 90.00 | 88.88 | 89.41 | 88.67 | 14,500 |
| May 13, 2024 | 89.77 | 90.35 | 89.77 | 90.27 | 89.52 | 22,500 |
| May 10, 2024 | 90.00 | 90.25 | 88.07 | 89.81 | 89.06 | 19,400 |
| May 09, 2024 | 89.50 | 90.65 | 88.88 | 89.67 | 88.92 | 39,000 |
| May 08, 2024 | 89.83 | 90.65 | 89.16 | 89.93 | 89.18 | 39,800 |
| May 07, 2024 | 93.04 | 93.04 | 89.75 | 90.35 | 89.60 | 30,100 |
| May 06, 2024 | 90.88 | 91.00 | 88.67 | 89.72 | 88.97 | 64,800 |
| May 03, 2024 | 90.51 | 90.65 | 90.00 | 90.51 | 89.76 | 10,400 |
| May 02, 2024 | 90.13 | 90.81 | 89.51 | 90.00 | 89.25 | 29,100 |
| May 01, 2024 | 91.49 | 91.49 | 89.80 | 90.01 | 89.26 | 41,500 |
| Apr 30, 2024 | 92.49 | 92.49 | 89.87 | 90.00 | 89.25 | 18,000 |
| Apr 29, 2024 | 91.05 | 93.70 | 89.00 | 92.00 | 91.24 | 147,000 |
| Apr 26, 2024 | 90.20 | 92.48 | 90.20 | 91.73 | 90.97 | 10,200 |
| Apr 25, 2024 | 88.00 | 90.69 | 88.00 | 89.40 | 88.66 | 18,800 |
| Apr 24, 2024 | 88.60 | 90.00 | 88.02 | 88.44 | 87.71 | 30,100 |
| Apr 23, 2024 | 89.66 | 90.12 | 89.00 | 89.39 | 88.65 | 18,200 |
| Apr 22, 2024 | 91.68 | 91.68 | 88.27 | 88.30 | 87.57 | 23,100 |
| Apr 19, 2024 | 88.95 | 90.65 | 88.56 | 89.47 | 88.73 | 30,600 |
| Apr 18, 2024 | 90.42 | 90.81 | 89.00 | 89.50 | 88.76 | 17,900 |
| Apr 17, 2024 | 92.00 | 92.50 | 88.84 | 90.03 | 89.28 | 30,800 |
| Apr 16, 2024 | 89.15 | 92.16 | 89.03 | 91.50 | 90.74 | 35,700 |
| Apr 15, 2024 | 90.06 | 90.35 | 89.50 | 90.35 | 89.60 | 15,900 |
| Apr 12, 2024 | 90.06 | 91.33 | 89.25 | 90.00 | 89.25 | 10,500 |
| Apr 11, 2024 | 88.65 | 90.65 | 88.65 | 90.36 | 89.61 | 6,400 |
| Apr 10, 2024 | 85.50 | 88.52 | 85.50 | 87.55 | 86.82 | 20,800 |
| Apr 09, 2024 | 91.45 | 91.46 | 86.10 | 86.40 | 85.68 | 47,000 |
| Apr 08, 2024 | 90.00 | 91.77 | 88.97 | 89.98 | 89.23 | 16,800 |
| Apr 05, 2024 | 90.04 | 92.46 | 89.50 | 90.71 | 89.96 | 19,700 |
| Apr 04, 2024 | 92.00 | 92.50 | 88.95 | 91.55 | 90.79 | 15,800 |
| Apr 03, 2024 | 92.77 | 93.96 | 91.18 | 92.24 | 91.47 | 36,500 |
| Apr 02, 2024 | 91.47 | 93.76 | 90.00 | 93.75 | 92.97 | 12,400 |
| Apr 01, 2024 | 92.80 | 93.40 | 90.30 | 92.60 | 91.83 | 28,700 |
| Mar 28, 2024 | 92.47 | 93.00 | 91.01 | 92.00 | 91.24 | 14,700 |
| Mar 27, 2024 | 92.14 | 92.97 | 90.25 | 91.79 | 91.03 | 15,600 |
| Mar 26, 2024 | 91.25 | 91.70 | 90.20 | 91.70 | 90.94 | 6,400 |
| Mar 25, 2024 | 90.70 | 92.72 | 90.02 | 91.08 | 90.32 | 17,900 |
| Mar 22, 2024 | 93.14 | 93.16 | 89.95 | 91.56 | 90.80 | 12,300 |
| Mar 21, 2024 | 90.20 | 93.41 | 90.20 | 92.75 | 91.98 | 27,100 |
| Mar 20, 2024 | 87.78 | 89.45 | 86.15 | 89.45 | 88.71 | 12,500 |
| Mar 19, 2024 | 85.02 | 87.05 | 85.02 | 87.05 | 86.33 | 15,500 |
| Mar 18, 2024 | 86.55 | 88.06 | 85.20 | 85.25 | 84.54 | 32,800 |
| Mar 18, 2024 | 2.44 Dividend | |||||
| Mar 15, 2024 | 90.25 | 90.97 | 88.73 | 88.73 | 85.57 | 48,000 |
| Mar 14, 2024 | 90.63 | 91.09 | 88.50 | 89.51 | 86.33 | 21,900 |
| Mar 13, 2024 | 89.26 | 90.96 | 88.88 | 89.94 | 86.74 | 24,800 |
| Mar 12, 2024 | 93.01 | 93.20 | 86.52 | 88.26 | 85.12 | 43,500 |
| Mar 11, 2024 | 91.79 | 92.49 | 89.72 | 92.40 | 89.11 | 49,900 |
| Mar 08, 2024 | 92.56 | 93.00 | 89.70 | 89.94 | 86.74 | 33,300 |
| Mar 07, 2024 | 94.00 | 96.00 | 91.49 | 92.61 | 89.31 | 64,500 |
| Mar 06, 2024 | 91.23 | 93.50 | 90.72 | 93.50 | 90.17 | 47,400 |
| Mar 05, 2024 | 92.01 | 93.02 | 89.71 | 90.32 | 87.11 | 40,700 |
| Mar 04, 2024 | 92.00 | 95.00 | 91.75 | 92.27 | 88.99 | 33,400 |
| Mar 01, 2024 | 92.00 | 92.50 | 90.25 | 92.38 | 89.09 | 34,800 |
| Feb 29, 2024 | 91.10 | 92.00 | 90.12 | 91.45 | 88.20 | 30,200 |
| Feb 28, 2024 | 90.84 | 92.00 | 89.24 | 90.96 | 87.72 | 58,400 |
| Feb 27, 2024 | 90.43 | 91.00 | 89.76 | 90.38 | 87.16 | 15,600 |
| Feb 26, 2024 | 88.35 | 90.25 | 88.35 | 90.15 | 86.94 | 20,600 |
| Feb 23, 2024 | 87.06 | 89.50 | 87.06 | 88.35 | 85.21 | 10,000 |
| Feb 22, 2024 | 87.00 | 88.50 | 87.00 | 87.82 | 84.70 | 19,900 |
| Feb 21, 2024 | 83.61 | 87.75 | 83.61 | 87.50 | 84.39 | 28,700 |
| Feb 20, 2024 | 85.10 | 85.75 | 84.07 | 84.11 | 81.12 | 28,800 |
| Feb 16, 2024 | 86.32 | 86.80 | 85.44 | 86.16 | 83.09 | 9,400 |
| Feb 16, 2024 | 0.75 Dividend | |||||
| Feb 15, 2024 | 86.51 | 87.52 | 85.54 | 85.54 | 81.77 | 22,400 |
| Feb 14, 2024 | 86.61 | 87.90 | 85.83 | 86.91 | 83.08 | 12,500 |
| Feb 13, 2024 | 87.62 | 88.99 | 85.72 | 86.83 | 83.01 | 13,400 |
| Feb 12, 2024 | 89.10 | 90.00 | 87.52 | 88.60 | 84.70 | 23,600 |
| Feb 09, 2024 | 89.50 | 89.99 | 88.96 | 89.40 | 85.46 | 7,500 |
| Feb 08, 2024 | 90.01 | 91.20 | 89.05 | 89.75 | 85.80 | 17,500 |
| Feb 07, 2024 | 87.25 | 91.49 | 86.66 | 90.70 | 86.71 | 26,100 |
| Feb 06, 2024 | 95.00 | 95.23 | 86.07 | 87.39 | 83.54 | 59,400 |
| Feb 05, 2024 | 98.25 | 99.68 | 96.03 | 96.51 | 92.26 | 45,300 |
| Feb 02, 2024 | 98.49 | 99.00 | 97.00 | 98.05 | 93.73 | 6,900 |
| Feb 01, 2024 | 98.32 | 100.00 | 97.03 | 98.00 | 93.68 | 18,000 |
| Jan 31, 2024 | 97.99 | 98.97 | 97.25 | 97.25 | 92.97 | 6,100 |
| Jan 30, 2024 | 95.01 | 98.27 | 94.51 | 97.23 | 92.95 | 19,200 |
| Jan 29, 2024 | 97.78 | 98.02 | 95.55 | 96.86 | 92.59 | 23,000 |
| Jan 26, 2024 | 98.07 | 99.00 | 97.23 | 97.23 | 92.95 | 4,100 |
| Jan 25, 2024 | 99.36 | 99.36 | 97.00 | 98.07 | 93.75 | 15,500 |
| Jan 24, 2024 | 97.08 | 99.51 | 97.02 | 98.30 | 93.97 | 9,600 |
| Jan 23, 2024 | 99.63 | 100.00 | 97.00 | 97.82 | 93.51 | 12,800 |
| Jan 22, 2024 | 96.57 | 99.99 | 96.57 | 98.42 | 94.09 | 22,000 |
| Jan 19, 2024 | 97.01 | 99.49 | 94.02 | 96.71 | 92.45 | 43,700 |
| Jan 18, 2024 | 98.02 | 101.94 | 96.02 | 97.37 | 93.08 | 23,300 |
| Jan 17, 2024 | 97.98 | 99.74 | 97.12 | 97.76 | 93.46 | 19,800 |
| Jan 16, 2024 | 101.10 | 101.80 | 97.41 | 98.59 | 94.25 | 22,100 |
| Jan 12, 2024 | 98.15 | 102.00 | 97.08 | 101.16 | 96.71 | 36,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.